Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 40.91 | 41.66 | 40.88 | 41.57 | 887,530 | +0.39(+0.95%) |
Apr 28, 2016 | 41.01 | 41.23 | 40.95 | 41.18 | 460,152 | +0.06(+0.14%) |
Apr 27, 2016 | 41.32 | 41.41 | 40.65 | 41.12 | 479,650 | -0.09(-0.23%) |
Apr 26, 2016 | 41.21 | 41.62 | 41.02 | 41.21 | 424,794 | +0.16(+0.38%) |
Apr 25, 2016 | 40.39 | 41.06 | 40.34 | 41.06 | 441,821 | +0.70(+1.73%) |
Apr 22, 2016 | 40.50 | 40.75 | 40.18 | 40.36 | 648,166 | -0.10(-0.25%) |
Apr 21, 2016 | 41.26 | 41.44 | 40.20 | 40.46 | 609,699 | -0.85(-2.05%) |
Apr 20, 2016 | 42.12 | 42.17 | 41.28 | 41.31 | 573,939 | -0.77(-1.84%) |
Apr 19, 2016 | 42.13 | 42.13 | 41.96 | 42.08 | 405,682 | -0.03(-0.06%) |
Apr 18, 2016 | 41.72 | 42.17 | 41.60 | 42.11 | 625,128 | +0.40(+0.95%) |
Apr 15, 2016 | 41.55 | 41.88 | 41.48 | 41.71 | 759,460 | +0.00(+0.00%) |
Apr 14, 2016 | 41.91 | 41.97 | 41.55 | 41.71 | 387,039 | -0.19(-0.46%) |
Apr 13, 2016 | 42.06 | 42.06 | 41.52 | 41.90 | 600,652 | -0.06(-0.13%) |
Apr 12, 2016 | 41.65 | 42.15 | 41.60 | 41.96 | 619,112 | +0.38(+0.91%) |
Apr 11, 2016 | 41.59 | 41.85 | 41.49 | 41.58 | 505,450 | +0.14(+0.33%) |
Apr 08, 2016 | 41.37 | 41.63 | 41.14 | 41.45 | 562,004 | +0.25(+0.61%) |
Apr 07, 2016 | 41.18 | 41.35 | 41.01 | 41.19 | 615,094 | -0.23(-0.55%) |
Apr 06, 2016 | 41.26 | 41.49 | 40.92 | 41.42 | 542,220 | +0.11(+0.27%) |
Apr 05, 2016 | 41.17 | 41.32 | 41.01 | 41.31 | 498,889 | -0.06(-0.15%) |
Apr 04, 2016 | 41.28 | 41.53 | 41.22 | 41.37 | 267,019 | +0.03(+0.06%) |
Apr 01, 2016 | 41.52 | 41.74 | 41.25 | 41.35 | 567,667 | -0.48(-1.16%) |
Mar 31, 2016 | 41.41 | 41.89 | 41.37 | 41.83 | 653,853 | +0.31(+0.76%) |
Mar 30, 2016 | 41.85 | 41.85 | 41.46 | 41.52 | 394,350 | -0.26(-0.62%) |
Mar 29, 2016 | 40.75 | 41.78 | 40.68 | 41.77 | 846,915 | +1.09(+2.69%) |
Mar 28, 2016 | 40.47 | 40.69 | 40.36 | 40.68 | 310,618 | +0.24(+0.60%) |
Mar 24, 2016 | 39.84 | 40.44 | 40.44 | 40.44 | 360,921 | +0.36(+0.90%) |
Mar 23, 2016 | 40.17 | 40.36 | 40.03 | 40.07 | 437,876 | -0.19(-0.47%) |
Mar 22, 2016 | 40.19 | 40.39 | 40.11 | 40.26 | 574,527 | +0.01(+0.03%) |
Mar 21, 2016 | 40.35 | 40.51 | 40.05 | 40.25 | 491,938 | -0.21(-0.51%) |
Mar 18, 2016 | 40.80 | 40.80 | 40.20 | 40.46 | 1,280,252 | -0.17(-0.42%) |
Mar 17, 2016 | 40.31 | 40.80 | 39.96 | 40.62 | 790,505 | +0.31(+0.77%) |
Mar 16, 2016 | 39.32 | 40.34 | 39.21 | 40.31 | 546,643 | +0.72(+1.83%) |
Mar 15, 2016 | 39.58 | 39.61 | 39.19 | 39.59 | 625,940 | -0.30(-0.75%) |
Mar 14, 2016 | 39.85 | 39.96 | 39.44 | 39.89 | 427,230 | -0.03(-0.08%) |
Mar 11, 2016 | 39.61 | 39.96 | 39.32 | 39.92 | 485,820 | +0.87(+2.22%) |
Mar 10, 2016 | 39.32 | 39.69 | 38.66 | 39.05 | 676,681 | -0.27(-0.68%) |
Mar 09, 2016 | 39.03 | 39.36 | 38.91 | 39.32 | 739,453 | +0.39(+0.99%) |
Mar 08, 2016 | 38.74 | 39.06 | 38.62 | 38.93 | 578,117 | +0.06(+0.16%) |
Mar 07, 2016 | 38.50 | 38.88 | 38.26 | 38.87 | 679,004 | +0.34(+0.89%) |
Mar 04, 2016 | 38.54 | 38.87 | 38.16 | 38.52 | 1,111,706 | -0.20(-0.52%) |
Mar 03, 2016 | 39.07 | 39.07 | 38.50 | 38.72 | 1,068,487 | -0.92(-2.32%) |
Mar 02, 2016 | 39.52 | 39.86 | 39.31 | 39.64 | 684,034 | -0.09(-0.22%) |
Mar 01, 2016 | 39.06 | 39.81 | 38.85 | 39.73 | 724,698 | +0.85(+2.19%) |
Feb 29, 2016 | 38.62 | 39.27 | 38.36 | 38.88 | 847,753 | +0.27(+0.70%) |
Feb 26, 2016 | 39.94 | 39.94 | 38.60 | 38.61 | 1,044,295 | -1.26(-3.15%) |
Feb 25, 2016 | 40.55 | 40.55 | 38.92 | 39.87 | 734,575 | +1.33(+3.45%) |
Feb 24, 2016 | 38.21 | 38.60 | 38.04 | 38.54 | 519,943 | +0.09(+0.23%) |
Feb 23, 2016 | 38.57 | 38.81 | 38.33 | 38.45 | 525,407 | -0.24(-0.63%) |
Feb 22, 2016 | 38.69 | 39.11 | 38.65 | 38.69 | 769,385 | +0.09(+0.24%) |
Feb 19, 2016 | 38.23 | 38.62 | 38.06 | 38.60 | 941,749 | +0.16(+0.42%) |
Feb 18, 2016 | 38.42 | 38.68 | 37.97 | 38.44 | 746,611 | +0.19(+0.50%) |
Feb 17, 2016 | 38.11 | 38.69 | 38.06 | 38.24 | 723,143 | +0.11(+0.29%) |
Feb 16, 2016 | 37.43 | 38.24 | 37.28 | 38.13 | 757,634 | +0.95(+2.56%) |
Feb 12, 2016 | 37.03 | 37.18 | 37.18 | 37.18 | 543,627 | +0.40(+1.08%) |
Feb 11, 2016 | 36.44 | 36.97 | 36.17 | 36.78 | 755,273 | +0.08(+0.22%) |
Feb 10, 2016 | 37.33 | 37.73 | 36.70 | 36.70 | 834,649 | -0.32(-0.87%) |
Feb 09, 2016 | 36.98 | 37.46 | 36.73 | 37.03 | 873,073 | -0.17(-0.47%) |
Feb 08, 2016 | 38.20 | 38.41 | 36.53 | 37.20 | 1,527,471 | -1.07(-2.79%) |
Feb 05, 2016 | 38.10 | 38.32 | 37.90 | 38.27 | 1,466,254 | -0.10(-0.26%) |
Feb 04, 2016 | 38.40 | 38.89 | 38.11 | 38.37 | 1,093,888 | -0.08(-0.21%) |
Feb 03, 2016 | 37.87 | 38.66 | 37.72 | 38.45 | 1,274,040 | +0.92(+2.45%) |
Feb 02, 2016 | 37.42 | 37.77 | 37.23 | 37.53 | 863,077 | +0.04(+0.10%) |