Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 44.39 | 45.09 | 44.27 | 44.58 | 642,310 | +0.08(+0.18%) |
Apr 28, 2016 | 44.51 | 45.30 | 44.36 | 44.50 | 634,481 | -0.45(-1.00%) |
Apr 27, 2016 | 44.40 | 45.04 | 44.35 | 44.95 | 414,865 | +0.57(+1.28%) |
Apr 26, 2016 | 43.81 | 44.52 | 43.81 | 44.38 | 589,868 | +0.77(+1.77%) |
Apr 25, 2016 | 43.53 | 43.98 | 43.34 | 43.61 | 542,675 | -0.16(-0.37%) |
Apr 22, 2016 | 43.53 | 44.05 | 43.50 | 43.77 | 571,651 | +0.39(+0.90%) |
Apr 21, 2016 | 43.34 | 43.67 | 43.28 | 43.38 | 544,282 | +0.00(+0.00%) |
Apr 20, 2016 | 43.12 | 43.61 | 42.92 | 43.38 | 515,293 | +0.42(+0.98%) |
Apr 19, 2016 | 42.80 | 43.27 | 42.70 | 42.96 | 371,990 | +0.36(+0.85%) |
Apr 18, 2016 | 41.88 | 42.68 | 41.77 | 42.60 | 339,860 | +0.44(+1.04%) |
Apr 15, 2016 | 42.23 | 42.52 | 41.99 | 42.16 | 753,215 | -0.22(-0.52%) |
Apr 14, 2016 | 43.07 | 43.09 | 42.29 | 42.38 | 811,002 | -0.57(-1.33%) |
Apr 13, 2016 | 41.96 | 43.06 | 41.94 | 42.95 | 557,814 | +1.15(+2.75%) |
Apr 12, 2016 | 41.44 | 42.09 | 41.36 | 41.80 | 971,695 | +0.33(+0.80%) |
Apr 11, 2016 | 41.46 | 41.89 | 41.19 | 41.47 | 695,235 | +0.27(+0.66%) |
Apr 08, 2016 | 41.49 | 42.03 | 41.03 | 41.20 | 502,952 | +0.21(+0.51%) |
Apr 07, 2016 | 41.83 | 41.98 | 40.93 | 40.99 | 1,457,075 | -1.29(-3.05%) |
Apr 06, 2016 | 42.51 | 42.70 | 41.92 | 42.28 | 1,405,333 | -0.15(-0.35%) |
Apr 05, 2016 | 42.57 | 42.87 | 42.25 | 42.43 | 908,621 | -0.61(-1.42%) |
Apr 04, 2016 | 43.72 | 43.77 | 42.94 | 43.04 | 565,573 | -0.72(-1.65%) |
Apr 01, 2016 | 43.08 | 43.77 | 42.50 | 43.76 | 986,981 | +0.21(+0.48%) |
Mar 31, 2016 | 43.72 | 43.79 | 43.40 | 43.55 | 627,808 | -0.22(-0.50%) |
Mar 30, 2016 | 43.96 | 43.99 | 43.49 | 43.77 | 482,756 | +0.24(+0.55%) |
Mar 29, 2016 | 42.87 | 43.53 | 42.53 | 43.53 | 760,141 | +0.51(+1.19%) |
Mar 28, 2016 | 43.50 | 43.55 | 42.76 | 43.02 | 690,536 | -0.25(-0.58%) |
Mar 24, 2016 | 43.35 | 43.27 | 43.27 | 43.27 | 700,600 | -0.39(-0.89%) |
Mar 23, 2016 | 44.30 | 44.40 | 43.63 | 43.66 | 615,090 | -0.93(-2.09%) |
Mar 22, 2016 | 44.12 | 44.77 | 43.91 | 44.59 | 662,402 | +0.45(+1.02%) |
Mar 21, 2016 | 43.91 | 44.18 | 43.66 | 44.14 | 485,176 | +0.06(+0.14%) |
Mar 18, 2016 | 43.98 | 44.57 | 43.73 | 44.08 | 818,141 | +0.22(+0.50%) |
Mar 17, 2016 | 42.38 | 43.98 | 42.31 | 43.86 | 1,336,152 | +1.48(+3.49%) |
Mar 16, 2016 | 41.22 | 42.65 | 41.14 | 42.38 | 961,401 | +1.02(+2.47%) |
Mar 15, 2016 | 41.04 | 41.55 | 40.86 | 41.36 | 622,070 | -0.13(-0.31%) |
Mar 14, 2016 | 41.48 | 41.68 | 40.93 | 41.49 | 509,532 | -0.26(-0.62%) |
Mar 11, 2016 | 40.92 | 41.92 | 40.88 | 41.75 | 709,355 | +1.15(+2.83%) |
Mar 10, 2016 | 40.82 | 40.97 | 39.88 | 40.60 | 569,071 | -0.15(-0.37%) |
Mar 09, 2016 | 41.09 | 41.09 | 40.48 | 40.75 | 599,713 | -0.01(-0.02%) |
Mar 08, 2016 | 41.41 | 41.61 | 40.40 | 40.76 | 861,093 | -0.99(-2.37%) |
Mar 07, 2016 | 40.58 | 41.92 | 40.58 | 41.75 | 1,154,803 | +1.02(+2.50%) |
Mar 04, 2016 | 40.70 | 40.79 | 40.16 | 40.73 | 1,076,373 | +0.15(+0.37%) |
Mar 03, 2016 | 40.04 | 40.70 | 39.97 | 40.58 | 617,049 | +0.60(+1.50%) |
Mar 02, 2016 | 39.48 | 40.10 | 39.32 | 39.98 | 520,386 | +0.32(+0.81%) |
Mar 01, 2016 | 38.88 | 39.74 | 38.76 | 39.66 | 633,555 | +1.01(+2.61%) |
Feb 29, 2016 | 38.84 | 39.10 | 38.26 | 38.65 | 795,672 | -0.21(-0.54%) |
Feb 26, 2016 | 38.86 | 39.16 | 38.59 | 38.86 | 670,135 | +0.39(+1.01%) |
Feb 25, 2016 | 38.69 | 38.99 | 37.92 | 38.47 | 463,049 | -0.04(-0.10%) |
Feb 24, 2016 | 37.68 | 38.55 | 37.27 | 38.51 | 590,960 | +0.28(+0.73%) |
Feb 23, 2016 | 38.43 | 39.13 | 38.05 | 38.23 | 697,523 | -0.40(-1.04%) |
Feb 22, 2016 | 38.46 | 39.19 | 38.46 | 38.63 | 893,004 | +0.64(+1.68%) |
Feb 19, 2016 | 37.43 | 38.12 | 36.69 | 37.99 | 820,709 | -0.01(-0.03%) |
Feb 18, 2016 | 38.67 | 38.80 | 37.58 | 38.00 | 678,209 | -0.43(-1.12%) |
Feb 17, 2016 | 37.69 | 38.84 | 37.69 | 38.43 | 1,075,925 | +1.22(+3.28%) |
Feb 16, 2016 | 36.79 | 37.23 | 36.04 | 37.21 | 1,021,976 | +1.13(+3.13%) |
Feb 12, 2016 | 35.37 | 36.08 | 36.08 | 36.08 | 1,125,500 | +1.02(+2.91%) |
Feb 11, 2016 | 34.91 | 35.58 | 34.76 | 35.06 | 1,448,038 | -0.34(-0.96%) |
Feb 10, 2016 | 35.67 | 36.02 | 35.39 | 35.40 | 932,213 | -0.10(-0.28%) |
Feb 09, 2016 | 35.35 | 35.78 | 35.10 | 35.50 | 1,296,571 | -0.21(-0.59%) |
Feb 08, 2016 | 36.48 | 36.62 | 34.97 | 35.71 | 1,246,002 | -1.34(-3.62%) |
Feb 05, 2016 | 37.26 | 37.97 | 36.82 | 37.05 | 1,707,208 | -0.35(-0.94%) |
Feb 04, 2016 | 37.22 | 38.27 | 37.11 | 37.40 | 1,948,881 | +0.05(+0.13%) |
Feb 03, 2016 | 38.84 | 38.84 | 36.21 | 37.35 | 3,067,773 | -1.31(-3.39%) |
Feb 02, 2016 | 38.13 | 38.91 | 38.11 | 38.66 | 1,729,476 | -0.47(-1.20%) |