Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 38.51 | 38.66 | 37.31 | 37.72 | 18,403,844 | -1.08(-2.78%) |
Apr 28, 2016 | 39.32 | 39.65 | 38.70 | 38.80 | 11,301,619 | -0.75(-1.90%) |
Apr 27, 2016 | 39.60 | 40.04 | 39.18 | 39.55 | 10,050,670 | +0.09(+0.23%) |
Apr 26, 2016 | 39.96 | 40.30 | 38.98 | 39.46 | 12,754,892 | -0.31(-0.77%) |
Apr 25, 2016 | 40.30 | 40.62 | 39.64 | 39.76 | 9,692,517 | -0.62(-1.55%) |
Apr 22, 2016 | 39.31 | 40.43 | 39.08 | 40.39 | 15,752,553 | -0.32(-0.78%) |
Apr 21, 2016 | 41.89 | 41.92 | 40.50 | 40.71 | 16,932,066 | -1.48(-3.50%) |
Apr 20, 2016 | 42.45 | 43.02 | 42.16 | 42.18 | 9,276,546 | -0.24(-0.58%) |
Apr 19, 2016 | 42.26 | 42.91 | 42.18 | 42.42 | 9,677,054 | +0.29(+0.69%) |
Apr 18, 2016 | 43.13 | 43.13 | 41.83 | 42.14 | 12,886,817 | -0.86(-2.00%) |
Apr 15, 2016 | 44.12 | 44.18 | 42.68 | 43.00 | 13,060,834 | -0.90(-2.04%) |
Apr 14, 2016 | 44.31 | 45.08 | 43.70 | 43.89 | 17,571,318 | +0.41(+0.94%) |
Apr 13, 2016 | 42.68 | 43.57 | 42.42 | 43.48 | 12,011,633 | +1.28(+3.02%) |
Apr 12, 2016 | 42.39 | 42.78 | 42.11 | 42.21 | 9,119,398 | +0.07(+0.17%) |
Apr 11, 2016 | 42.42 | 43.27 | 42.09 | 42.14 | 9,810,649 | +0.24(+0.56%) |
Apr 08, 2016 | 41.73 | 42.20 | 41.33 | 41.90 | 6,457,354 | +0.44(+1.07%) |
Apr 07, 2016 | 42.54 | 42.71 | 41.10 | 41.46 | 11,527,491 | -1.27(-2.97%) |
Apr 06, 2016 | 42.74 | 42.83 | 42.41 | 42.72 | 6,123,351 | +0.04(+0.08%) |
Apr 05, 2016 | 42.52 | 43.28 | 42.29 | 42.69 | 7,188,600 | +0.01(+0.02%) |
Apr 04, 2016 | 42.64 | 43.74 | 42.33 | 42.68 | 8,687,283 | +0.13(+0.30%) |
Apr 01, 2016 | 43.00 | 43.06 | 42.31 | 42.55 | 15,391,963 | -1.51(-3.43%) |
Mar 31, 2016 | 44.69 | 45.02 | 44.05 | 44.06 | 7,236,667 | -0.59(-1.32%) |
Mar 30, 2016 | 44.84 | 45.33 | 44.62 | 44.65 | 6,382,941 | +0.18(+0.41%) |
Mar 29, 2016 | 43.54 | 44.52 | 43.48 | 44.47 | 8,066,252 | +0.84(+1.93%) |
Mar 28, 2016 | 43.36 | 43.91 | 43.24 | 43.63 | 6,503,801 | +0.33(+0.75%) |
Mar 24, 2016 | 43.88 | 43.30 | 43.30 | 43.30 | 10,096,528 | -0.97(-2.19%) |
Mar 23, 2016 | 44.89 | 45.01 | 43.99 | 44.27 | 9,702,891 | -0.43(-0.97%) |
Mar 22, 2016 | 44.09 | 45.02 | 43.63 | 44.71 | 14,751,125 | -0.66(-1.46%) |
Mar 21, 2016 | 45.29 | 45.71 | 45.20 | 45.37 | 8,047,894 | +0.06(+0.14%) |
Mar 18, 2016 | 44.05 | 45.53 | 43.97 | 45.30 | 13,793,295 | +1.29(+2.94%) |
Mar 17, 2016 | 43.97 | 44.15 | 43.50 | 44.01 | 7,267,221 | -0.14(-0.31%) |
Mar 16, 2016 | 42.97 | 44.17 | 42.88 | 44.14 | 7,044,718 | +0.91(+2.11%) |
Mar 15, 2016 | 43.28 | 43.39 | 42.93 | 43.23 | 5,249,813 | -0.12(-0.27%) |
Mar 14, 2016 | 43.00 | 43.66 | 42.83 | 43.35 | 6,402,888 | +0.18(+0.42%) |
Mar 11, 2016 | 42.97 | 43.51 | 42.80 | 43.17 | 7,359,547 | +0.62(+1.47%) |
Mar 10, 2016 | 42.54 | 42.99 | 41.89 | 42.54 | 9,162,654 | +0.24(+0.56%) |
Mar 09, 2016 | 41.92 | 42.49 | 41.84 | 42.31 | 9,334,117 | +0.47(+1.13%) |
Mar 08, 2016 | 42.28 | 42.63 | 41.65 | 41.84 | 15,119,756 | -1.96(-4.48%) |
Mar 07, 2016 | 43.66 | 43.88 | 43.33 | 43.80 | 9,160,634 | -0.25(-0.58%) |
Mar 04, 2016 | 44.41 | 44.44 | 43.87 | 44.05 | 9,408,650 | -0.11(-0.25%) |
Mar 03, 2016 | 43.98 | 44.36 | 43.76 | 44.16 | 9,781,372 | +0.22(+0.49%) |
Mar 02, 2016 | 43.54 | 43.97 | 43.09 | 43.95 | 9,874,597 | -0.32(-0.72%) |
Mar 01, 2016 | 44.11 | 44.58 | 43.84 | 44.26 | 8,838,636 | +0.60(+1.37%) |
Feb 29, 2016 | 43.22 | 44.17 | 42.90 | 43.66 | 8,870,761 | +0.34(+0.79%) |
Feb 26, 2016 | 44.67 | 44.76 | 43.18 | 43.32 | 13,569,669 | -1.21(-2.72%) |
Feb 25, 2016 | 44.43 | 44.76 | 44.05 | 44.53 | 8,313,064 | +0.24(+0.53%) |
Feb 24, 2016 | 43.86 | 44.40 | 43.26 | 44.30 | 10,204,524 | -0.01(-0.02%) |
Feb 23, 2016 | 43.87 | 44.76 | 43.86 | 44.31 | 10,397,469 | +0.12(+0.27%) |
Feb 22, 2016 | 42.29 | 44.27 | 42.54 | 44.19 | 14,082,509 | +1.90(+4.49%) |
Feb 19, 2016 | 42.05 | 42.67 | 41.85 | 42.29 | 11,687,067 | +0.24(+0.56%) |
Feb 18, 2016 | 42.00 | 42.25 | 41.62 | 42.05 | 12,092,669 | +0.33(+0.78%) |
Feb 17, 2016 | 40.71 | 41.88 | 40.69 | 41.73 | 11,421,333 | +1.38(+3.41%) |
Feb 16, 2016 | 39.37 | 40.43 | 39.00 | 40.35 | 8,978,382 | +1.44(+3.70%) |
Feb 12, 2016 | 38.92 | 38.91 | 38.91 | 38.91 | 8,344,025 | +0.38(+1.00%) |
Feb 11, 2016 | 38.46 | 39.27 | 38.02 | 38.53 | 11,104,311 | -0.51(-1.32%) |
Feb 10, 2016 | 38.47 | 39.50 | 38.32 | 39.04 | 12,582,392 | +1.16(+3.07%) |
Feb 09, 2016 | 36.41 | 38.33 | 36.12 | 37.88 | 13,390,593 | +1.09(+2.97%) |
Feb 08, 2016 | 37.27 | 37.54 | 36.14 | 36.79 | 17,123,840 | -1.12(-2.95%) |
Feb 05, 2016 | 39.83 | 40.19 | 37.60 | 37.91 | 15,744,195 | -1.83(-4.61%) |
Feb 04, 2016 | 39.50 | 40.04 | 39.12 | 39.74 | 10,465,950 | +0.22(+0.55%) |
Feb 03, 2016 | 39.67 | 39.84 | 38.00 | 39.52 | 11,136,681 | +0.17(+0.44%) |
Feb 02, 2016 | 40.77 | 41.07 | 39.09 | 39.35 | 9,965,014 | -1.44(-3.54%) |