Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 43.05 | 43.12 | 42.53 | 43.03 | 1,491,513 | -0.13(-0.30%) |
Apr 28, 2016 | 43.22 | 43.81 | 43.07 | 43.16 | 874,763 | -0.37(-0.86%) |
Apr 27, 2016 | 43.43 | 43.74 | 43.17 | 43.53 | 549,644 | +0.05(+0.12%) |
Apr 26, 2016 | 43.56 | 43.67 | 43.35 | 43.48 | 749,674 | +0.14(+0.31%) |
Apr 25, 2016 | 43.47 | 43.65 | 43.15 | 43.35 | 832,862 | -0.32(-0.74%) |
Apr 22, 2016 | 43.19 | 43.69 | 43.19 | 43.67 | 891,757 | +0.55(+1.28%) |
Apr 21, 2016 | 43.53 | 43.61 | 42.84 | 43.12 | 1,071,869 | -0.69(-1.57%) |
Apr 20, 2016 | 43.82 | 43.94 | 43.41 | 43.81 | 790,466 | -0.01(-0.02%) |
Apr 19, 2016 | 43.52 | 43.85 | 43.32 | 43.82 | 901,170 | +0.35(+0.80%) |
Apr 18, 2016 | 42.90 | 43.49 | 42.90 | 43.47 | 663,315 | +0.24(+0.55%) |
Apr 15, 2016 | 42.78 | 43.26 | 42.62 | 43.23 | 859,988 | +0.33(+0.77%) |
Apr 14, 2016 | 42.75 | 43.11 | 42.56 | 42.90 | 961,371 | +0.07(+0.17%) |
Apr 13, 2016 | 42.26 | 42.90 | 42.10 | 42.82 | 1,465,153 | +0.66(+1.57%) |
Apr 12, 2016 | 41.38 | 42.26 | 41.32 | 42.16 | 1,040,917 | +0.75(+1.80%) |
Apr 11, 2016 | 41.54 | 41.78 | 41.42 | 41.42 | 687,681 | -0.05(-0.12%) |
Apr 08, 2016 | 41.30 | 41.58 | 41.21 | 41.47 | 683,151 | +0.37(+0.91%) |
Apr 07, 2016 | 41.17 | 41.26 | 40.70 | 41.10 | 945,406 | -0.16(-0.39%) |
Apr 06, 2016 | 40.51 | 41.32 | 40.14 | 41.26 | 1,065,797 | +0.69(+1.69%) |
Apr 05, 2016 | 40.60 | 40.97 | 40.43 | 40.57 | 1,774,966 | -0.42(-1.03%) |
Apr 04, 2016 | 40.52 | 41.05 | 40.38 | 40.99 | 1,368,560 | +0.39(+0.96%) |
Apr 01, 2016 | 39.75 | 40.62 | 39.69 | 40.60 | 901,766 | +0.52(+1.29%) |
Mar 31, 2016 | 39.99 | 40.21 | 39.69 | 40.09 | 841,148 | -0.01(-0.02%) |
Mar 30, 2016 | 40.23 | 40.40 | 39.98 | 40.10 | 617,512 | +0.08(+0.19%) |
Mar 29, 2016 | 39.22 | 40.02 | 39.05 | 40.02 | 747,665 | +0.64(+1.61%) |
Mar 28, 2016 | 39.16 | 39.40 | 39.03 | 39.38 | 384,440 | +0.23(+0.58%) |
Mar 24, 2016 | 39.00 | 39.16 | 39.16 | 39.16 | 551,959 | -0.12(-0.30%) |
Mar 23, 2016 | 39.36 | 39.47 | 39.13 | 39.27 | 934,603 | -0.23(-0.58%) |
Mar 22, 2016 | 38.61 | 39.66 | 38.58 | 39.50 | 1,659,303 | +0.74(+1.90%) |
Mar 21, 2016 | 38.59 | 39.11 | 38.41 | 38.77 | 1,177,941 | +0.69(+1.82%) |
Mar 18, 2016 | 37.81 | 38.29 | 37.81 | 38.07 | 897,323 | +0.22(+0.58%) |
Mar 17, 2016 | 37.44 | 37.96 | 37.25 | 37.85 | 756,333 | +0.33(+0.88%) |
Mar 16, 2016 | 36.90 | 37.58 | 36.90 | 37.52 | 500,981 | +0.50(+1.35%) |
Mar 15, 2016 | 36.69 | 37.26 | 36.59 | 37.02 | 454,398 | +0.03(+0.09%) |
Mar 14, 2016 | 36.91 | 37.25 | 36.55 | 36.99 | 553,633 | -0.01(-0.02%) |
Mar 11, 2016 | 36.45 | 37.11 | 36.43 | 37.00 | 687,737 | +0.87(+2.42%) |
Mar 10, 2016 | 36.06 | 36.39 | 35.78 | 36.12 | 518,619 | +0.19(+0.54%) |
Mar 09, 2016 | 35.90 | 36.23 | 35.84 | 35.93 | 559,739 | +0.12(+0.33%) |
Mar 08, 2016 | 35.89 | 35.90 | 35.34 | 35.81 | 582,923 | -0.40(-1.10%) |
Mar 07, 2016 | 36.13 | 36.41 | 35.78 | 36.21 | 736,869 | -0.11(-0.30%) |
Mar 04, 2016 | 35.95 | 36.42 | 35.71 | 36.32 | 567,006 | +0.51(+1.42%) |
Mar 03, 2016 | 35.52 | 35.82 | 35.44 | 35.81 | 461,562 | +0.25(+0.71%) |
Mar 02, 2016 | 35.41 | 35.67 | 35.26 | 35.56 | 623,472 | +0.00(+0.00%) |
Mar 01, 2016 | 34.86 | 35.67 | 34.75 | 35.56 | 681,392 | +0.96(+2.77%) |
Feb 29, 2016 | 34.56 | 35.10 | 34.50 | 34.60 | 1,108,659 | -0.02(-0.05%) |
Feb 26, 2016 | 34.51 | 34.73 | 34.43 | 34.62 | 388,393 | +0.35(+1.01%) |
Feb 25, 2016 | 34.10 | 34.29 | 33.65 | 34.27 | 335,396 | +0.20(+0.60%) |
Feb 24, 2016 | 33.00 | 34.10 | 32.89 | 34.07 | 799,662 | +0.58(+1.75%) |
Feb 23, 2016 | 34.07 | 34.20 | 33.44 | 33.48 | 651,079 | -0.74(-2.15%) |
Feb 22, 2016 | 34.05 | 34.50 | 34.01 | 34.22 | 819,037 | +0.44(+1.30%) |
Feb 19, 2016 | 33.31 | 33.84 | 33.08 | 33.78 | 876,122 | +0.46(+1.37%) |
Feb 18, 2016 | 33.48 | 33.63 | 33.15 | 33.32 | 575,911 | -0.14(-0.43%) |
Feb 17, 2016 | 33.49 | 33.73 | 33.29 | 33.46 | 705,811 | +0.25(+0.77%) |
Feb 16, 2016 | 33.00 | 33.43 | 32.72 | 33.21 | 700,524 | +0.63(+1.92%) |
Feb 12, 2016 | 31.91 | 32.58 | 32.58 | 32.58 | 1,073,694 | +0.92(+2.92%) |
Feb 11, 2016 | 31.59 | 31.87 | 31.15 | 31.66 | 1,016,165 | -0.49(-1.53%) |
Feb 10, 2016 | 32.46 | 32.91 | 32.14 | 32.15 | 741,595 | -0.14(-0.42%) |
Feb 09, 2016 | 31.63 | 32.55 | 31.54 | 32.29 | 980,019 | +0.25(+0.77%) |
Feb 08, 2016 | 32.41 | 32.55 | 31.63 | 32.04 | 875,424 | -0.79(-2.40%) |
Feb 05, 2016 | 33.43 | 33.55 | 32.74 | 32.83 | 913,581 | -0.61(-1.82%) |
Feb 04, 2016 | 32.90 | 33.70 | 32.84 | 33.44 | 1,556,144 | +0.53(+1.60%) |
Feb 03, 2016 | 33.06 | 33.17 | 32.29 | 32.91 | 1,329,221 | +0.16(+0.49%) |
Feb 02, 2016 | 32.63 | 32.94 | 32.41 | 32.75 | 1,549,544 | -0.28(-0.85%) |