Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 41.82 | 41.82 | 40.49 | 40.93 | 3,892,382 | -1.28(-3.03%) |
Apr 28, 2016 | 42.72 | 43.09 | 42.11 | 42.21 | 1,911,080 | -0.59(-1.38%) |
Apr 27, 2016 | 42.12 | 42.87 | 41.86 | 42.80 | 1,984,344 | +0.56(+1.33%) |
Apr 26, 2016 | 41.60 | 42.33 | 41.40 | 42.24 | 3,351,860 | +0.61(+1.46%) |
Apr 25, 2016 | 41.24 | 41.85 | 40.97 | 41.64 | 2,123,734 | +0.34(+0.81%) |
Apr 22, 2016 | 41.90 | 42.75 | 41.17 | 41.30 | 5,359,724 | -1.35(-3.17%) |
Apr 21, 2016 | 42.91 | 43.57 | 42.60 | 42.65 | 5,175,710 | -0.23(-0.54%) |
Apr 20, 2016 | 42.16 | 43.38 | 42.06 | 42.88 | 2,899,422 | +0.85(+2.02%) |
Apr 19, 2016 | 41.91 | 42.35 | 41.67 | 42.04 | 2,191,099 | +0.14(+0.34%) |
Apr 18, 2016 | 41.36 | 42.08 | 41.28 | 41.89 | 2,739,527 | +0.50(+1.22%) |
Apr 15, 2016 | 41.05 | 41.61 | 40.65 | 41.39 | 3,170,112 | +0.32(+0.78%) |
Apr 14, 2016 | 41.63 | 41.63 | 40.58 | 41.07 | 2,879,607 | -0.55(-1.33%) |
Apr 13, 2016 | 41.45 | 41.64 | 40.96 | 41.62 | 4,589,956 | +0.32(+0.78%) |
Apr 12, 2016 | 40.65 | 41.57 | 39.99 | 41.30 | 4,602,675 | +0.60(+1.48%) |
Apr 11, 2016 | 41.01 | 41.18 | 40.55 | 40.70 | 3,797,658 | -0.24(-0.59%) |
Apr 08, 2016 | 41.67 | 41.77 | 39.95 | 40.94 | 6,619,416 | -1.05(-2.50%) |
Apr 07, 2016 | 43.53 | 43.77 | 41.80 | 41.99 | 6,849,327 | -1.82(-4.15%) |
Apr 06, 2016 | 43.88 | 43.98 | 43.13 | 43.81 | 3,332,026 | -0.13(-0.29%) |
Apr 05, 2016 | 44.36 | 44.47 | 43.70 | 43.93 | 3,073,105 | -0.54(-1.21%) |
Apr 04, 2016 | 45.75 | 45.97 | 44.37 | 44.47 | 3,210,483 | -1.34(-2.94%) |
Apr 01, 2016 | 45.69 | 46.37 | 45.49 | 45.81 | 2,360,319 | +0.02(+0.03%) |
Mar 31, 2016 | 46.01 | 46.34 | 45.73 | 45.80 | 1,513,174 | -0.23(-0.50%) |
Mar 30, 2016 | 46.04 | 46.42 | 45.75 | 46.03 | 1,433,043 | +0.15(+0.33%) |
Mar 29, 2016 | 45.52 | 45.99 | 45.31 | 45.88 | 1,814,469 | +0.49(+1.08%) |
Mar 28, 2016 | 44.81 | 45.82 | 44.76 | 45.39 | 1,679,503 | +0.58(+1.30%) |
Mar 24, 2016 | 44.75 | 44.81 | 44.81 | 44.81 | 2,531,411 | -0.06(-0.12%) |
Mar 23, 2016 | 45.50 | 45.53 | 44.75 | 44.86 | 2,641,152 | -0.57(-1.25%) |
Mar 22, 2016 | 46.14 | 46.58 | 45.41 | 45.43 | 3,221,774 | -0.74(-1.60%) |
Mar 21, 2016 | 46.34 | 46.99 | 45.95 | 46.17 | 3,065,528 | -0.68(-1.45%) |
Mar 18, 2016 | 46.44 | 47.53 | 45.85 | 46.85 | 4,582,927 | +0.24(+0.52%) |
Mar 17, 2016 | 45.51 | 46.83 | 45.23 | 46.61 | 2,925,863 | +1.10(+2.41%) |
Mar 16, 2016 | 45.05 | 45.62 | 44.85 | 45.51 | 2,190,316 | +0.06(+0.14%) |
Mar 15, 2016 | 44.68 | 45.54 | 44.43 | 45.45 | 3,026,302 | +0.57(+1.27%) |
Mar 14, 2016 | 44.85 | 45.25 | 44.51 | 44.88 | 2,246,352 | -0.34(-0.76%) |
Mar 11, 2016 | 45.85 | 46.15 | 44.85 | 45.22 | 3,349,619 | -0.42(-0.91%) |
Mar 10, 2016 | 45.06 | 45.69 | 44.53 | 45.64 | 5,089,283 | +0.94(+2.10%) |
Mar 09, 2016 | 44.34 | 45.03 | 44.00 | 44.70 | 4,206,991 | +0.58(+1.32%) |
Mar 08, 2016 | 43.24 | 44.82 | 43.23 | 44.12 | 6,032,536 | +0.34(+0.77%) |
Mar 07, 2016 | 42.51 | 44.48 | 42.44 | 43.78 | 5,218,413 | +0.14(+0.33%) |
Mar 04, 2016 | 42.46 | 44.28 | 42.08 | 43.64 | 7,965,300 | +1.16(+2.73%) |
Mar 03, 2016 | 42.06 | 42.60 | 41.75 | 42.48 | 2,513,917 | +0.54(+1.30%) |
Mar 02, 2016 | 41.63 | 42.00 | 41.43 | 41.93 | 3,875,657 | +0.37(+0.88%) |
Mar 01, 2016 | 41.07 | 41.62 | 40.60 | 41.57 | 3,244,790 | +0.77(+1.89%) |
Feb 29, 2016 | 41.59 | 41.73 | 40.72 | 40.80 | 4,239,196 | -0.95(-2.27%) |
Feb 26, 2016 | 41.91 | 41.94 | 41.19 | 41.74 | 2,932,067 | +0.06(+0.15%) |
Feb 25, 2016 | 41.26 | 41.94 | 40.26 | 41.68 | 3,566,292 | +0.41(+0.98%) |
Feb 24, 2016 | 40.16 | 41.34 | 39.33 | 41.27 | 4,450,049 | +0.84(+2.08%) |
Feb 23, 2016 | 40.86 | 40.99 | 39.90 | 40.43 | 3,463,541 | -0.41(-0.99%) |
Feb 22, 2016 | 39.21 | 40.85 | 39.21 | 40.84 | 5,927,308 | +1.75(+4.47%) |
Feb 19, 2016 | 38.04 | 39.55 | 37.08 | 39.09 | 23,835,480 | -2.82(-6.73%) |
Feb 18, 2016 | 41.46 | 42.19 | 40.68 | 41.91 | 10,438,409 | +0.37(+0.90%) |
Feb 17, 2016 | 40.81 | 41.96 | 40.60 | 41.53 | 8,954,056 | +1.07(+2.65%) |
Feb 16, 2016 | 39.46 | 41.05 | 39.36 | 40.46 | 5,636,835 | +1.58(+4.07%) |
Feb 12, 2016 | 38.90 | 38.88 | 38.88 | 38.88 | 4,782,708 | -0.22(-0.57%) |
Feb 11, 2016 | 38.62 | 39.25 | 38.13 | 39.10 | 3,801,340 | +0.00(+0.00%) |
Feb 10, 2016 | 40.24 | 40.43 | 39.07 | 39.10 | 3,306,520 | -0.91(-2.28%) |
Feb 09, 2016 | 39.92 | 41.12 | 39.82 | 40.02 | 5,596,076 | -0.41(-1.00%) |
Feb 08, 2016 | 38.28 | 41.25 | 38.13 | 40.42 | 8,442,698 | +2.12(+5.54%) |
Feb 05, 2016 | 37.70 | 38.91 | 37.13 | 38.30 | 5,890,559 | +0.60(+1.58%) |
Feb 04, 2016 | 39.17 | 39.17 | 37.20 | 37.70 | 6,991,254 | -2.46(-6.13%) |
Feb 03, 2016 | 39.21 | 40.37 | 38.82 | 40.17 | 5,079,972 | +1.09(+2.79%) |
Feb 02, 2016 | 39.89 | 39.89 | 38.68 | 39.08 | 3,966,788 | -0.61(-1.54%) |