Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 42.32 | 42.57 | 40.27 | 41.72 | 7,955,267 | -0.87(-2.05%) |
Apr 28, 2016 | 42.94 | 44.08 | 42.23 | 42.59 | 7,061,942 | -3.81(-8.22%) |
Apr 27, 2016 | 45.91 | 46.54 | 45.63 | 46.41 | 3,120,170 | +0.65(+1.42%) |
Apr 26, 2016 | 45.53 | 45.88 | 45.26 | 45.75 | 1,687,968 | +0.27(+0.60%) |
Apr 25, 2016 | 45.56 | 45.69 | 44.87 | 45.48 | 1,730,647 | -0.31(-0.67%) |
Apr 22, 2016 | 44.87 | 46.14 | 44.74 | 45.79 | 3,176,474 | +1.09(+2.44%) |
Apr 21, 2016 | 45.49 | 45.70 | 44.64 | 44.70 | 1,908,423 | -0.70(-1.53%) |
Apr 20, 2016 | 45.01 | 45.56 | 44.72 | 45.39 | 2,239,192 | +0.64(+1.44%) |
Apr 19, 2016 | 44.94 | 45.07 | 44.50 | 44.75 | 1,683,633 | +0.04(+0.10%) |
Apr 18, 2016 | 44.86 | 45.03 | 44.36 | 44.71 | 2,299,856 | +0.63(+1.44%) |
Apr 15, 2016 | 43.81 | 44.14 | 43.53 | 44.07 | 1,393,093 | +0.36(+0.83%) |
Apr 14, 2016 | 44.24 | 44.30 | 43.40 | 43.71 | 1,159,527 | -0.36(-0.82%) |
Apr 13, 2016 | 43.51 | 44.11 | 42.71 | 44.07 | 2,052,106 | +0.86(+2.00%) |
Apr 12, 2016 | 43.70 | 43.83 | 43.16 | 43.21 | 1,240,959 | -0.51(-1.17%) |
Apr 11, 2016 | 43.87 | 44.27 | 43.48 | 43.72 | 2,506,706 | +0.11(+0.24%) |
Apr 08, 2016 | 43.47 | 43.76 | 43.21 | 43.61 | 1,913,396 | +0.45(+1.04%) |
Apr 07, 2016 | 43.56 | 43.63 | 42.94 | 43.16 | 1,757,339 | -0.67(-1.53%) |
Apr 06, 2016 | 42.56 | 43.84 | 42.33 | 43.83 | 2,369,229 | +1.29(+3.04%) |
Apr 05, 2016 | 42.44 | 42.90 | 42.20 | 42.54 | 2,034,793 | -0.33(-0.76%) |
Apr 04, 2016 | 42.87 | 43.13 | 42.64 | 42.87 | 1,080,889 | +0.15(+0.35%) |
Apr 01, 2016 | 42.20 | 42.78 | 42.14 | 42.72 | 1,174,833 | +0.42(+1.00%) |
Mar 31, 2016 | 42.34 | 42.62 | 42.04 | 42.29 | 1,366,272 | -0.02(-0.04%) |
Mar 30, 2016 | 42.73 | 42.84 | 41.75 | 42.31 | 1,424,333 | -0.29(-0.68%) |
Mar 29, 2016 | 42.08 | 42.64 | 41.62 | 42.60 | 1,136,178 | +0.48(+1.15%) |
Mar 28, 2016 | 41.70 | 42.26 | 41.44 | 42.12 | 1,014,390 | +0.45(+1.08%) |
Mar 24, 2016 | 41.77 | 41.67 | 41.67 | 41.67 | 1,546,910 | -0.39(-0.92%) |
Mar 23, 2016 | 42.63 | 42.73 | 41.94 | 42.05 | 1,332,254 | -0.70(-1.63%) |
Mar 22, 2016 | 41.46 | 42.98 | 41.28 | 42.75 | 2,046,141 | +1.15(+2.75%) |
Mar 21, 2016 | 41.41 | 41.69 | 41.22 | 41.61 | 1,473,094 | +0.12(+0.30%) |
Mar 18, 2016 | 41.58 | 41.76 | 41.30 | 41.48 | 2,081,979 | -0.14(-0.34%) |
Mar 17, 2016 | 41.20 | 41.68 | 40.96 | 41.62 | 2,162,508 | +0.49(+1.20%) |
Mar 16, 2016 | 40.67 | 41.39 | 40.40 | 41.13 | 1,450,214 | +0.25(+0.60%) |
Mar 15, 2016 | 40.69 | 41.06 | 40.65 | 40.88 | 1,344,281 | -0.11(-0.28%) |
Mar 14, 2016 | 41.10 | 41.61 | 41.00 | 41.00 | 1,240,642 | -0.35(-0.85%) |
Mar 11, 2016 | 40.90 | 41.40 | 40.41 | 41.35 | 2,100,776 | +0.87(+2.15%) |
Mar 10, 2016 | 40.43 | 40.67 | 39.82 | 40.48 | 1,316,360 | +0.07(+0.17%) |
Mar 09, 2016 | 40.31 | 40.54 | 40.06 | 40.41 | 1,094,304 | +0.41(+1.01%) |
Mar 08, 2016 | 40.19 | 40.46 | 39.84 | 40.00 | 1,292,421 | -0.55(-1.37%) |
Mar 07, 2016 | 39.96 | 40.56 | 39.91 | 40.56 | 1,829,340 | +0.32(+0.79%) |
Mar 04, 2016 | 40.85 | 41.09 | 40.06 | 40.24 | 1,872,140 | -0.74(-1.81%) |
Mar 03, 2016 | 40.95 | 41.00 | 40.43 | 40.98 | 2,497,176 | +0.01(+0.02%) |
Mar 02, 2016 | 40.56 | 41.02 | 40.28 | 40.97 | 1,643,716 | +0.25(+0.61%) |
Mar 01, 2016 | 40.46 | 40.95 | 39.63 | 40.72 | 1,790,680 | +0.55(+1.38%) |
Feb 29, 2016 | 40.66 | 40.94 | 40.16 | 40.17 | 2,117,445 | -0.47(-1.17%) |
Feb 26, 2016 | 40.84 | 40.93 | 40.43 | 40.65 | 1,708,398 | -0.08(-0.19%) |
Feb 25, 2016 | 40.06 | 40.75 | 39.76 | 40.72 | 2,368,647 | +0.72(+1.80%) |
Feb 24, 2016 | 38.41 | 40.07 | 38.34 | 40.00 | 2,632,249 | +1.29(+3.34%) |
Feb 23, 2016 | 39.19 | 39.38 | 38.57 | 38.71 | 2,028,665 | -0.69(-1.76%) |
Feb 22, 2016 | 38.03 | 39.43 | 38.47 | 39.41 | 2,379,582 | +1.38(+3.63%) |
Feb 19, 2016 | 38.83 | 39.08 | 37.82 | 38.03 | 2,614,804 | +0.14(+0.37%) |
Feb 18, 2016 | 37.21 | 38.19 | 37.04 | 37.89 | 1,802,481 | +0.03(+0.07%) |
Feb 17, 2016 | 38.30 | 38.42 | 37.68 | 37.86 | 1,691,143 | -0.29(-0.76%) |
Feb 16, 2016 | 38.32 | 38.55 | 37.47 | 38.15 | 2,548,757 | +0.17(+0.44%) |
Feb 12, 2016 | 37.87 | 37.98 | 37.98 | 37.98 | 2,343,226 | +0.83(+2.22%) |
Feb 11, 2016 | 37.44 | 37.63 | 36.68 | 37.16 | 3,232,722 | -1.17(-3.05%) |
Feb 10, 2016 | 40.00 | 40.41 | 36.59 | 38.33 | 4,863,639 | +2.81(+7.91%) |
Feb 09, 2016 | 34.24 | 35.78 | 34.22 | 35.52 | 3,124,620 | +0.86(+2.48%) |
Feb 08, 2016 | 35.32 | 35.38 | 34.17 | 34.65 | 1,856,206 | -1.06(-2.98%) |
Feb 05, 2016 | 36.57 | 36.65 | 35.53 | 35.72 | 1,565,329 | -0.86(-2.35%) |
Feb 04, 2016 | 36.76 | 37.36 | 35.97 | 36.58 | 3,806,548 | -0.35(-0.95%) |
Feb 03, 2016 | 35.94 | 36.95 | 35.38 | 36.93 | 3,380,209 | +1.42(+4.01%) |
Feb 02, 2016 | 35.81 | 35.90 | 35.01 | 35.51 | 2,834,924 | -0.76(-2.11%) |