Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 44.89 | 45.24 | 44.45 | 44.83 | 387,684 | -0.14(-0.32%) |
Apr 28, 2016 | 45.30 | 45.59 | 44.85 | 44.97 | 254,854 | -0.68(-1.49%) |
Apr 27, 2016 | 46.11 | 46.58 | 45.34 | 45.65 | 309,800 | -0.55(-1.19%) |
Apr 26, 2016 | 45.65 | 46.27 | 45.53 | 46.20 | 595,148 | +0.66(+1.45%) |
Apr 25, 2016 | 45.31 | 45.57 | 44.74 | 45.54 | 665,339 | +0.04(+0.08%) |
Apr 22, 2016 | 44.45 | 45.65 | 44.45 | 45.51 | 505,391 | +0.89(+1.99%) |
Apr 21, 2016 | 44.35 | 45.03 | 44.35 | 44.62 | 700,222 | +0.29(+0.65%) |
Apr 20, 2016 | 43.33 | 44.39 | 43.02 | 44.33 | 250,631 | +1.15(+2.66%) |
Apr 19, 2016 | 42.28 | 43.30 | 41.99 | 43.18 | 456,466 | +1.10(+2.62%) |
Apr 18, 2016 | 41.82 | 42.33 | 41.82 | 42.08 | 351,903 | +0.05(+0.11%) |
Apr 15, 2016 | 41.82 | 42.16 | 41.37 | 42.03 | 510,247 | +0.01(+0.02%) |
Apr 14, 2016 | 42.27 | 42.88 | 42.01 | 42.02 | 386,404 | -0.27(-0.64%) |
Apr 13, 2016 | 41.29 | 42.40 | 41.29 | 42.29 | 691,401 | +1.33(+3.25%) |
Apr 12, 2016 | 39.48 | 41.22 | 39.18 | 40.96 | 458,867 | +1.62(+4.11%) |
Apr 11, 2016 | 39.45 | 40.32 | 39.32 | 39.35 | 344,297 | +0.18(+0.46%) |
Apr 08, 2016 | 39.32 | 40.13 | 39.03 | 39.16 | 348,754 | +0.25(+0.65%) |
Apr 07, 2016 | 40.85 | 40.85 | 38.66 | 38.91 | 555,444 | -2.45(-5.93%) |
Apr 06, 2016 | 39.55 | 42.91 | 39.55 | 41.36 | 1,483,199 | +2.57(+6.62%) |
Apr 05, 2016 | 39.22 | 39.56 | 38.71 | 38.79 | 326,283 | -0.83(-2.10%) |
Apr 04, 2016 | 40.11 | 40.26 | 39.44 | 39.63 | 359,805 | -0.44(-1.11%) |
Apr 01, 2016 | 40.01 | 40.16 | 39.19 | 40.07 | 488,173 | -0.21(-0.52%) |
Mar 31, 2016 | 40.93 | 41.01 | 40.25 | 40.28 | 291,316 | -0.75(-1.83%) |
Mar 30, 2016 | 41.02 | 41.67 | 40.81 | 41.03 | 324,746 | +0.22(+0.53%) |
Mar 29, 2016 | 39.78 | 40.91 | 39.43 | 40.81 | 364,936 | +0.90(+2.27%) |
Mar 28, 2016 | 39.20 | 40.20 | 39.20 | 39.91 | 236,233 | +0.71(+1.80%) |
Mar 24, 2016 | 39.40 | 39.20 | 39.20 | 39.20 | 271,200 | -0.57(-1.43%) |
Mar 23, 2016 | 40.43 | 40.43 | 39.44 | 39.77 | 326,124 | -0.66(-1.63%) |
Mar 22, 2016 | 40.58 | 40.86 | 39.93 | 40.43 | 397,703 | -0.41(-1.00%) |
Mar 21, 2016 | 41.26 | 41.57 | 40.61 | 40.84 | 374,349 | -0.52(-1.27%) |
Mar 18, 2016 | 40.49 | 41.81 | 40.49 | 41.36 | 600,896 | +1.12(+2.79%) |
Mar 17, 2016 | 39.80 | 40.67 | 39.35 | 40.24 | 327,694 | +0.43(+1.07%) |
Mar 16, 2016 | 39.35 | 40.26 | 39.35 | 39.82 | 314,441 | +0.28(+0.71%) |
Mar 15, 2016 | 39.89 | 39.89 | 39.21 | 39.54 | 450,150 | -0.66(-1.64%) |
Mar 14, 2016 | 40.27 | 40.54 | 39.92 | 40.20 | 315,634 | -0.29(-0.71%) |
Mar 11, 2016 | 39.27 | 40.57 | 39.23 | 40.49 | 346,058 | +1.66(+4.29%) |
Mar 10, 2016 | 38.88 | 39.14 | 38.13 | 38.82 | 271,420 | -0.03(-0.07%) |
Mar 09, 2016 | 37.75 | 38.89 | 37.65 | 38.85 | 615,519 | +1.37(+3.64%) |
Mar 08, 2016 | 38.57 | 38.79 | 37.43 | 37.48 | 590,827 | -1.40(-3.61%) |
Mar 07, 2016 | 39.09 | 39.69 | 38.82 | 38.88 | 608,962 | -0.34(-0.88%) |
Mar 04, 2016 | 38.93 | 39.64 | 38.62 | 39.23 | 582,265 | +0.44(+1.14%) |
Mar 03, 2016 | 38.07 | 39.35 | 38.03 | 38.78 | 666,996 | +0.62(+1.64%) |
Mar 02, 2016 | 39.16 | 39.58 | 37.84 | 38.16 | 627,779 | -0.98(-2.50%) |
Mar 01, 2016 | 38.53 | 39.37 | 38.14 | 39.14 | 436,207 | +0.98(+2.56%) |
Feb 29, 2016 | 39.02 | 39.47 | 37.96 | 38.16 | 524,074 | -0.86(-2.20%) |
Feb 26, 2016 | 39.04 | 39.54 | 38.75 | 39.02 | 241,384 | +0.35(+0.91%) |
Feb 25, 2016 | 38.32 | 38.70 | 38.20 | 38.67 | 185,355 | +0.38(+0.99%) |
Feb 24, 2016 | 37.39 | 38.33 | 36.76 | 38.29 | 295,638 | +0.41(+1.07%) |
Feb 23, 2016 | 39.26 | 39.56 | 37.82 | 37.88 | 371,203 | -1.66(-4.19%) |
Feb 22, 2016 | 39.03 | 39.73 | 39.17 | 39.54 | 328,606 | +0.51(+1.30%) |
Feb 19, 2016 | 38.32 | 39.10 | 38.10 | 39.03 | 296,996 | +0.59(+1.53%) |
Feb 18, 2016 | 38.76 | 39.02 | 38.22 | 38.44 | 260,540 | -0.32(-0.82%) |
Feb 17, 2016 | 37.85 | 39.00 | 37.85 | 38.76 | 490,643 | +1.28(+3.43%) |
Feb 16, 2016 | 36.52 | 37.77 | 36.32 | 37.47 | 363,634 | +1.50(+4.18%) |
Feb 12, 2016 | 36.68 | 35.97 | 35.97 | 35.97 | 1,849,463 | -0.23(-0.65%) |
Feb 11, 2016 | 36.32 | 37.10 | 35.13 | 36.20 | 519,199 | -1.03(-2.76%) |
Feb 10, 2016 | 37.37 | 38.00 | 37.17 | 37.23 | 552,740 | +0.14(+0.39%) |
Feb 09, 2016 | 36.77 | 37.76 | 36.73 | 37.09 | 631,072 | -0.28(-0.75%) |
Feb 08, 2016 | 37.38 | 37.75 | 36.61 | 37.37 | 415,466 | -0.59(-1.54%) |
Feb 05, 2016 | 37.88 | 38.44 | 37.65 | 37.95 | 389,132 | -0.14(-0.35%) |
Feb 04, 2016 | 37.13 | 38.22 | 36.96 | 38.09 | 468,241 | +0.94(+2.52%) |
Feb 03, 2016 | 38.28 | 38.28 | 36.83 | 37.15 | 687,021 | -0.71(-1.88%) |
Feb 02, 2016 | 39.14 | 39.37 | 37.52 | 37.86 | 534,333 | -1.89(-4.76%) |