Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 41.48 | 41.48 | 40.16 | 40.60 | 3,924,405 | -1.27(-3.03%) |
Apr 28, 2016 | 42.38 | 42.73 | 41.76 | 41.87 | 1,926,803 | -0.59(-1.38%) |
Apr 27, 2016 | 41.77 | 42.52 | 41.52 | 42.46 | 2,000,670 | +0.56(+1.33%) |
Apr 26, 2016 | 41.26 | 41.99 | 41.07 | 41.90 | 3,379,436 | +0.60(+1.46%) |
Apr 25, 2016 | 40.90 | 41.51 | 40.64 | 41.30 | 2,141,206 | +0.33(+0.81%) |
Apr 22, 2016 | 41.56 | 42.40 | 40.84 | 40.96 | 5,403,819 | -1.34(-3.17%) |
Apr 21, 2016 | 42.56 | 43.21 | 42.25 | 42.30 | 5,218,291 | -0.23(-0.54%) |
Apr 20, 2016 | 41.81 | 43.02 | 41.72 | 42.54 | 2,923,276 | +0.84(+2.02%) |
Apr 19, 2016 | 41.57 | 42.00 | 41.33 | 41.69 | 2,209,126 | +0.14(+0.34%) |
Apr 18, 2016 | 41.02 | 41.74 | 40.95 | 41.55 | 2,762,065 | +0.50(+1.22%) |
Apr 15, 2016 | 40.72 | 41.27 | 40.32 | 41.05 | 3,196,192 | +0.32(+0.78%) |
Apr 14, 2016 | 41.29 | 41.29 | 40.25 | 40.73 | 2,903,298 | -0.55(-1.33%) |
Apr 13, 2016 | 41.11 | 41.30 | 40.62 | 41.28 | 4,627,718 | +0.32(+0.78%) |
Apr 12, 2016 | 40.32 | 41.23 | 39.66 | 40.96 | 4,640,541 | +0.60(+1.48%) |
Apr 11, 2016 | 40.68 | 40.84 | 40.22 | 40.37 | 3,828,902 | -0.24(-0.59%) |
Apr 08, 2016 | 41.33 | 41.43 | 39.62 | 40.61 | 6,673,875 | -1.04(-2.50%) |
Apr 07, 2016 | 43.18 | 43.41 | 41.46 | 41.65 | 6,905,677 | -1.80(-4.15%) |
Apr 06, 2016 | 43.52 | 43.62 | 42.78 | 43.45 | 3,359,439 | -0.13(-0.29%) |
Apr 05, 2016 | 44.00 | 44.11 | 43.34 | 43.58 | 3,098,388 | -0.53(-1.21%) |
Apr 04, 2016 | 45.38 | 45.59 | 44.01 | 44.11 | 3,236,896 | -1.33(-2.94%) |
Apr 01, 2016 | 45.32 | 45.99 | 45.12 | 45.44 | 2,379,737 | +0.02(+0.03%) |
Mar 31, 2016 | 45.63 | 45.96 | 45.36 | 45.43 | 1,525,623 | -0.23(-0.50%) |
Mar 30, 2016 | 45.66 | 46.04 | 45.38 | 45.66 | 1,444,833 | +0.15(+0.33%) |
Mar 29, 2016 | 45.15 | 45.62 | 44.94 | 45.50 | 1,829,397 | +0.48(+1.08%) |
Mar 28, 2016 | 44.44 | 45.45 | 44.39 | 45.02 | 1,693,320 | +0.58(+1.30%) |
Mar 24, 2016 | 44.39 | 44.44 | 44.44 | 44.44 | 2,552,238 | -0.06(-0.12%) |
Mar 23, 2016 | 45.13 | 45.16 | 44.39 | 44.50 | 2,662,881 | -0.56(-1.25%) |
Mar 22, 2016 | 45.77 | 46.20 | 45.04 | 45.06 | 3,248,280 | -0.73(-1.60%) |
Mar 21, 2016 | 45.96 | 46.61 | 45.58 | 45.79 | 3,090,748 | -0.67(-1.45%) |
Mar 18, 2016 | 46.06 | 47.14 | 45.47 | 46.47 | 4,620,631 | +0.24(+0.52%) |
Mar 17, 2016 | 45.14 | 46.45 | 44.86 | 46.23 | 2,949,935 | +1.09(+2.41%) |
Mar 16, 2016 | 44.68 | 45.25 | 44.48 | 45.14 | 2,208,336 | +0.06(+0.14%) |
Mar 15, 2016 | 44.31 | 45.17 | 44.07 | 45.08 | 3,051,199 | +0.56(+1.27%) |
Mar 14, 2016 | 44.48 | 44.88 | 44.15 | 44.51 | 2,264,833 | -0.34(-0.76%) |
Mar 11, 2016 | 45.47 | 45.77 | 44.49 | 44.85 | 3,377,177 | -0.41(-0.91%) |
Mar 10, 2016 | 44.69 | 45.32 | 44.17 | 45.27 | 5,131,153 | +0.93(+2.10%) |
Mar 09, 2016 | 43.98 | 44.66 | 43.64 | 44.34 | 4,241,603 | +0.58(+1.32%) |
Mar 08, 2016 | 42.88 | 44.46 | 42.88 | 43.76 | 6,082,166 | +0.33(+0.77%) |
Mar 07, 2016 | 42.16 | 44.12 | 42.10 | 43.42 | 5,261,345 | +0.14(+0.33%) |
Mar 04, 2016 | 42.11 | 43.92 | 41.74 | 43.28 | 8,030,832 | +1.15(+2.73%) |
Mar 03, 2016 | 41.72 | 42.26 | 41.41 | 42.13 | 2,534,599 | +0.54(+1.30%) |
Mar 02, 2016 | 41.29 | 41.65 | 41.09 | 41.59 | 3,907,543 | +0.36(+0.88%) |
Mar 01, 2016 | 40.74 | 41.28 | 40.27 | 41.23 | 3,271,485 | +0.76(+1.89%) |
Feb 29, 2016 | 41.25 | 41.39 | 40.39 | 40.46 | 4,274,072 | -0.94(-2.27%) |
Feb 26, 2016 | 41.57 | 41.60 | 40.85 | 41.40 | 2,956,189 | +0.06(+0.15%) |
Feb 25, 2016 | 40.92 | 41.60 | 39.93 | 41.34 | 3,595,632 | +0.40(+0.98%) |
Feb 24, 2016 | 39.83 | 41.00 | 39.01 | 40.94 | 4,486,660 | +0.84(+2.08%) |
Feb 23, 2016 | 40.53 | 40.66 | 39.57 | 40.10 | 3,492,036 | -0.40(-0.99%) |
Feb 22, 2016 | 38.89 | 40.52 | 38.89 | 40.50 | 5,976,073 | +1.73(+4.47%) |
Feb 19, 2016 | 37.73 | 39.22 | 36.78 | 38.77 | 24,031,578 | -2.80(-6.73%) |
Feb 18, 2016 | 41.12 | 41.84 | 40.34 | 41.57 | 10,524,287 | +0.37(+0.90%) |
Feb 17, 2016 | 40.48 | 41.61 | 40.27 | 41.20 | 9,027,722 | +1.06(+2.65%) |
Feb 16, 2016 | 39.14 | 40.72 | 39.04 | 40.13 | 5,683,210 | +1.57(+4.07%) |
Feb 12, 2016 | 38.59 | 38.56 | 38.56 | 38.56 | 4,822,056 | -0.22(-0.57%) |
Feb 11, 2016 | 38.30 | 38.93 | 37.82 | 38.78 | 3,832,614 | +0.00(+0.00%) |
Feb 10, 2016 | 39.91 | 40.10 | 38.75 | 38.78 | 3,333,723 | -0.91(-2.28%) |
Feb 09, 2016 | 39.60 | 40.79 | 39.49 | 39.69 | 5,642,116 | -0.40(-1.00%) |
Feb 08, 2016 | 37.96 | 40.91 | 37.82 | 40.09 | 8,512,157 | +2.11(+5.54%) |
Feb 05, 2016 | 37.40 | 38.59 | 36.82 | 37.99 | 5,939,021 | +0.59(+1.58%) |
Feb 04, 2016 | 38.85 | 38.85 | 36.90 | 37.40 | 7,048,771 | -2.44(-6.14%) |
Feb 03, 2016 | 38.89 | 40.04 | 38.51 | 39.84 | 5,121,765 | +1.08(+2.79%) |
Feb 02, 2016 | 39.56 | 39.56 | 38.37 | 38.76 | 3,999,423 | -0.61(-1.54%) |