Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 44.58 | 44.72 | 44.07 | 44.46 | 3,536,311 | -0.15(-0.34%) |
Apr 28, 2016 | 44.65 | 45.03 | 44.40 | 44.61 | 1,997,965 | -0.26(-0.57%) |
Apr 27, 2016 | 45.00 | 45.19 | 44.75 | 44.86 | 2,634,246 | -0.14(-0.32%) |
Apr 26, 2016 | 44.81 | 45.15 | 44.38 | 45.00 | 3,554,810 | +0.27(+0.61%) |
Apr 25, 2016 | 45.69 | 45.72 | 44.63 | 44.73 | 5,542,849 | -1.25(-2.71%) |
Apr 22, 2016 | 45.88 | 46.27 | 45.54 | 45.98 | 2,240,229 | +0.19(+0.41%) |
Apr 21, 2016 | 45.77 | 46.16 | 45.41 | 45.79 | 3,172,524 | -0.03(-0.06%) |
Apr 20, 2016 | 45.90 | 46.05 | 45.27 | 45.82 | 2,858,524 | -0.09(-0.19%) |
Apr 19, 2016 | 46.03 | 46.41 | 45.71 | 45.90 | 2,566,656 | -0.01(-0.02%) |
Apr 18, 2016 | 45.35 | 46.11 | 45.16 | 45.91 | 3,209,645 | +0.43(+0.96%) |
Apr 15, 2016 | 45.14 | 45.51 | 44.97 | 45.48 | 3,373,975 | +0.42(+0.92%) |
Apr 14, 2016 | 44.68 | 45.34 | 44.54 | 45.06 | 3,242,761 | +0.16(+0.36%) |
Apr 13, 2016 | 44.57 | 44.90 | 44.38 | 44.90 | 3,486,444 | +0.46(+1.04%) |
Apr 12, 2016 | 44.28 | 44.54 | 44.05 | 44.44 | 3,845,167 | +0.32(+0.73%) |
Apr 11, 2016 | 44.43 | 44.47 | 43.94 | 44.12 | 4,191,496 | -0.26(-0.58%) |
Apr 08, 2016 | 44.77 | 44.86 | 43.99 | 44.37 | 5,154,768 | -0.24(-0.53%) |
Apr 07, 2016 | 44.39 | 44.66 | 44.27 | 44.61 | 6,205,095 | -0.08(-0.17%) |
Apr 06, 2016 | 43.29 | 45.00 | 43.20 | 44.68 | 6,539,177 | +1.34(+3.10%) |
Apr 05, 2016 | 42.78 | 43.46 | 42.55 | 43.34 | 6,351,918 | +0.17(+0.40%) |
Apr 04, 2016 | 42.54 | 43.43 | 42.48 | 43.17 | 5,725,074 | +0.73(+1.71%) |
Apr 01, 2016 | 41.52 | 42.51 | 41.48 | 42.44 | 4,823,210 | +0.62(+1.49%) |
Mar 31, 2016 | 40.94 | 42.02 | 40.80 | 41.82 | 6,706,841 | +0.29(+0.70%) |
Mar 30, 2016 | 40.79 | 41.86 | 40.78 | 41.52 | 5,630,865 | +0.85(+2.09%) |
Mar 29, 2016 | 39.62 | 40.69 | 39.49 | 40.68 | 2,929,589 | +0.89(+2.23%) |
Mar 28, 2016 | 40.08 | 40.22 | 39.59 | 39.79 | 2,160,784 | -0.28(-0.71%) |
Mar 24, 2016 | 39.87 | 40.07 | 40.07 | 40.07 | 5,084,814 | -0.15(-0.38%) |
Mar 23, 2016 | 40.37 | 40.41 | 39.76 | 40.22 | 5,577,671 | -0.10(-0.26%) |
Mar 22, 2016 | 39.23 | 40.45 | 39.23 | 40.33 | 8,048,788 | +1.07(+2.72%) |
Mar 21, 2016 | 38.59 | 39.65 | 38.56 | 39.26 | 5,789,830 | +0.72(+1.86%) |
Mar 18, 2016 | 37.66 | 38.71 | 37.54 | 38.54 | 6,162,119 | +1.08(+2.87%) |
Mar 17, 2016 | 38.20 | 38.36 | 37.28 | 37.47 | 7,725,979 | -0.70(-1.83%) |
Mar 16, 2016 | 38.54 | 38.54 | 37.83 | 38.17 | 5,456,654 | -0.25(-0.64%) |
Mar 15, 2016 | 38.73 | 38.76 | 37.75 | 38.41 | 7,457,837 | -0.56(-1.43%) |
Mar 14, 2016 | 39.27 | 39.35 | 38.74 | 38.97 | 3,539,067 | -0.53(-1.34%) |
Mar 11, 2016 | 37.92 | 39.53 | 37.75 | 39.50 | 6,244,868 | +1.85(+4.91%) |
Mar 10, 2016 | 37.66 | 38.31 | 37.12 | 37.65 | 8,480,162 | -0.52(-1.36%) |
Mar 09, 2016 | 38.25 | 38.30 | 37.58 | 38.17 | 4,329,098 | +0.22(+0.57%) |
Mar 08, 2016 | 38.53 | 38.81 | 37.88 | 37.95 | 3,462,607 | -0.91(-2.35%) |
Mar 07, 2016 | 38.30 | 39.08 | 38.17 | 38.86 | 3,753,194 | +0.38(+0.98%) |
Mar 04, 2016 | 38.75 | 38.98 | 38.31 | 38.49 | 3,771,723 | -0.26(-0.68%) |
Mar 03, 2016 | 39.36 | 39.48 | 38.39 | 38.75 | 4,742,556 | -0.60(-1.53%) |
Mar 02, 2016 | 39.53 | 39.79 | 39.16 | 39.36 | 2,658,710 | -0.36(-0.90%) |
Mar 01, 2016 | 39.14 | 39.75 | 38.56 | 39.71 | 5,598,037 | +0.98(+2.53%) |
Feb 29, 2016 | 39.71 | 39.78 | 38.72 | 38.73 | 3,763,775 | -1.23(-3.07%) |
Feb 26, 2016 | 40.55 | 40.81 | 39.83 | 39.96 | 2,813,801 | -0.51(-1.26%) |
Feb 25, 2016 | 39.97 | 40.49 | 39.42 | 40.47 | 4,384,378 | +0.50(+1.25%) |
Feb 24, 2016 | 39.56 | 40.02 | 38.91 | 39.97 | 3,272,246 | +0.00(+0.00%) |
Feb 23, 2016 | 40.17 | 40.75 | 39.89 | 39.97 | 2,649,112 | -0.38(-0.94%) |
Feb 22, 2016 | 39.73 | 40.40 | 39.42 | 40.35 | 3,685,529 | +0.89(+2.25%) |
Feb 19, 2016 | 39.69 | 39.84 | 39.05 | 39.46 | 4,075,531 | -0.18(-0.45%) |
Feb 18, 2016 | 39.20 | 39.97 | 39.18 | 39.64 | 5,671,838 | +0.21(+0.53%) |
Feb 17, 2016 | 38.47 | 39.62 | 38.18 | 39.43 | 7,661,172 | +1.29(+3.39%) |
Feb 16, 2016 | 39.30 | 39.49 | 37.48 | 38.14 | 5,951,671 | +0.00(+0.00%) |
Feb 12, 2016 | 37.55 | 38.14 | 38.14 | 38.14 | 7,139,369 | +1.01(+2.72%) |
Feb 11, 2016 | 36.77 | 37.29 | 36.09 | 37.13 | 8,542,134 | +0.03(+0.08%) |
Feb 10, 2016 | 37.89 | 38.19 | 37.03 | 37.10 | 7,027,495 | -0.50(-1.33%) |
Feb 09, 2016 | 37.34 | 38.52 | 37.16 | 37.60 | 6,654,774 | -0.31(-0.82%) |
Feb 08, 2016 | 38.11 | 38.40 | 37.35 | 37.91 | 4,573,535 | -0.68(-1.76%) |
Feb 05, 2016 | 38.98 | 39.16 | 38.31 | 38.59 | 4,301,898 | -0.59(-1.52%) |
Feb 04, 2016 | 38.82 | 39.57 | 38.61 | 39.19 | 4,187,101 | +0.22(+0.56%) |
Feb 03, 2016 | 39.47 | 39.62 | 38.16 | 38.97 | 5,454,268 | -0.39(-0.98%) |
Feb 02, 2016 | 40.02 | 40.12 | 39.03 | 39.36 | 3,648,295 | -1.17(-2.89%) |