Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 45.67 | 45.96 | 44.49 | 45.03 | 1,343,154 | -0.45(-0.99%) |
Apr 28, 2016 | 46.45 | 47.13 | 45.31 | 45.48 | 1,288,887 | -1.37(-2.93%) |
Apr 27, 2016 | 46.48 | 47.00 | 45.92 | 46.85 | 1,049,555 | +0.60(+1.30%) |
Apr 26, 2016 | 45.92 | 46.43 | 45.43 | 46.25 | 978,415 | +0.65(+1.44%) |
Apr 25, 2016 | 46.19 | 46.70 | 45.36 | 45.59 | 1,078,167 | -0.85(-1.84%) |
Apr 22, 2016 | 46.40 | 47.15 | 45.75 | 46.45 | 1,257,718 | +0.20(+0.43%) |
Apr 21, 2016 | 44.20 | 47.39 | 43.96 | 46.25 | 2,528,736 | +2.35(+5.35%) |
Apr 20, 2016 | 44.18 | 44.32 | 43.33 | 43.90 | 707,180 | -0.36(-0.81%) |
Apr 19, 2016 | 43.10 | 44.46 | 42.79 | 44.26 | 958,857 | +1.53(+3.57%) |
Apr 18, 2016 | 41.30 | 42.79 | 41.09 | 42.73 | 726,686 | +0.62(+1.47%) |
Apr 15, 2016 | 41.85 | 42.34 | 41.26 | 42.11 | 556,311 | +0.26(+0.62%) |
Apr 14, 2016 | 42.17 | 42.17 | 41.71 | 41.85 | 439,362 | -0.08(-0.19%) |
Apr 13, 2016 | 41.69 | 42.16 | 41.48 | 41.93 | 448,462 | +0.74(+1.79%) |
Apr 12, 2016 | 40.19 | 41.55 | 39.88 | 41.20 | 855,155 | +1.38(+3.47%) |
Apr 11, 2016 | 40.08 | 40.71 | 39.56 | 39.82 | 645,630 | -0.04(-0.09%) |
Apr 08, 2016 | 40.08 | 40.76 | 39.74 | 39.85 | 649,723 | +0.66(+1.69%) |
Apr 07, 2016 | 40.08 | 40.38 | 39.04 | 39.19 | 714,529 | -1.35(-3.34%) |
Apr 06, 2016 | 39.96 | 40.62 | 39.31 | 40.54 | 874,495 | +0.81(+2.03%) |
Apr 05, 2016 | 39.93 | 40.21 | 39.45 | 39.73 | 840,325 | -0.63(-1.56%) |
Apr 04, 2016 | 42.61 | 42.61 | 40.36 | 40.36 | 1,009,220 | -2.29(-5.36%) |
Apr 01, 2016 | 40.85 | 42.70 | 40.43 | 42.65 | 891,895 | +1.11(+2.68%) |
Mar 31, 2016 | 42.07 | 42.29 | 41.38 | 41.54 | 658,154 | -0.56(-1.32%) |
Mar 30, 2016 | 42.03 | 42.70 | 41.78 | 42.09 | 477,412 | +0.48(+1.16%) |
Mar 29, 2016 | 41.27 | 41.77 | 40.62 | 41.61 | 689,483 | -0.12(-0.28%) |
Mar 28, 2016 | 41.94 | 42.04 | 41.03 | 41.73 | 487,513 | +0.12(+0.28%) |
Mar 24, 2016 | 40.79 | 41.61 | 41.61 | 41.61 | 582,396 | -0.39(-0.94%) |
Mar 23, 2016 | 42.54 | 42.45 | 41.72 | 42.00 | 1,076,151 | -0.54(-1.27%) |
Mar 22, 2016 | 42.31 | 42.91 | 41.90 | 42.54 | 724,243 | -0.16(-0.38%) |
Mar 21, 2016 | 42.96 | 43.59 | 42.03 | 42.70 | 769,737 | -0.67(-1.55%) |
Mar 18, 2016 | 43.65 | 44.48 | 42.88 | 43.38 | 1,452,742 | -0.04(-0.08%) |
Mar 17, 2016 | 41.95 | 43.70 | 41.95 | 43.41 | 1,160,417 | +1.70(+4.06%) |
Mar 16, 2016 | 40.48 | 41.82 | 40.19 | 41.72 | 1,280,618 | +1.49(+3.70%) |
Mar 15, 2016 | 40.37 | 40.45 | 39.50 | 40.23 | 625,037 | -0.83(-2.03%) |
Mar 14, 2016 | 41.16 | 41.57 | 40.39 | 41.06 | 827,003 | -0.87(-2.08%) |
Mar 11, 2016 | 40.90 | 42.41 | 40.67 | 41.93 | 890,473 | +1.63(+4.05%) |
Mar 10, 2016 | 39.52 | 40.56 | 39.09 | 40.30 | 1,469,911 | +0.53(+1.33%) |
Mar 09, 2016 | 39.32 | 39.91 | 38.74 | 39.77 | 1,149,009 | +1.31(+3.41%) |
Mar 08, 2016 | 40.37 | 40.63 | 38.12 | 38.46 | 1,251,524 | -2.41(-5.90%) |
Mar 07, 2016 | 40.60 | 41.40 | 40.26 | 40.87 | 1,113,601 | +0.33(+0.82%) |
Mar 04, 2016 | 41.18 | 41.54 | 39.92 | 40.54 | 1,636,627 | -0.47(-1.14%) |
Mar 03, 2016 | 40.91 | 41.71 | 40.66 | 41.01 | 885,326 | -0.04(-0.09%) |
Mar 02, 2016 | 40.00 | 41.14 | 39.67 | 41.04 | 1,184,234 | +0.83(+2.07%) |
Mar 01, 2016 | 39.37 | 40.21 | 38.54 | 40.21 | 1,604,412 | +1.53(+3.94%) |
Feb 29, 2016 | 39.61 | 40.06 | 38.60 | 38.69 | 1,721,237 | -0.76(-1.93%) |
Feb 26, 2016 | 39.62 | 39.93 | 39.12 | 39.45 | 964,838 | +0.62(+1.59%) |
Feb 25, 2016 | 37.61 | 39.13 | 36.88 | 38.83 | 1,357,905 | +1.42(+3.79%) |
Feb 24, 2016 | 35.66 | 37.41 | 35.64 | 37.41 | 1,661,857 | +0.78(+2.12%) |
Feb 23, 2016 | 37.86 | 39.13 | 36.11 | 36.63 | 1,977,856 | -3.57(-8.89%) |
Feb 22, 2016 | 38.88 | 40.21 | 38.73 | 40.21 | 1,246,355 | +1.97(+5.16%) |
Feb 19, 2016 | 39.46 | 39.46 | 37.95 | 38.23 | 1,077,669 | -1.46(-3.67%) |
Feb 18, 2016 | 39.93 | 40.15 | 39.21 | 39.69 | 1,191,455 | +0.24(+0.61%) |
Feb 17, 2016 | 38.88 | 40.05 | 38.12 | 39.45 | 1,676,714 | +0.52(+1.33%) |
Feb 16, 2016 | 39.71 | 40.22 | 38.24 | 38.93 | 1,615,132 | -0.25(-0.64%) |
Feb 12, 2016 | 38.84 | 39.18 | 39.18 | 39.18 | 789,797 | +1.39(+3.69%) |
Feb 11, 2016 | 37.24 | 38.42 | 36.96 | 37.79 | 1,078,530 | -0.07(-0.19%) |
Feb 10, 2016 | 38.85 | 39.54 | 37.67 | 37.86 | 890,734 | -1.00(-2.57%) |
Feb 09, 2016 | 38.37 | 39.52 | 37.63 | 38.86 | 1,370,728 | -0.04(-0.11%) |
Feb 08, 2016 | 40.26 | 40.95 | 37.92 | 38.90 | 1,150,014 | -2.25(-5.47%) |
Feb 05, 2016 | 40.84 | 41.78 | 40.37 | 41.15 | 1,371,021 | -0.14(-0.35%) |
Feb 04, 2016 | 40.38 | 42.00 | 40.10 | 41.30 | 1,172,347 | +1.16(+2.89%) |
Feb 03, 2016 | 39.99 | 40.17 | 37.89 | 40.13 | 1,628,588 | +1.01(+2.58%) |
Feb 02, 2016 | 40.40 | 40.41 | 38.79 | 39.13 | 1,317,732 | -1.28(-3.16%) |