Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 40.09 | 40.22 | 39.74 | 40.09 | 3,397,793 | -0.18(-0.45%) |
Apr 28, 2016 | 39.87 | 40.32 | 39.84 | 40.27 | 2,222,916 | +0.15(+0.37%) |
Apr 27, 2016 | 40.45 | 40.45 | 39.44 | 40.12 | 3,146,430 | -0.10(-0.25%) |
Apr 26, 2016 | 40.72 | 40.95 | 40.01 | 40.22 | 3,109,529 | -0.49(-1.19%) |
Apr 25, 2016 | 40.07 | 40.71 | 39.92 | 40.71 | 2,107,396 | +0.64(+1.60%) |
Apr 22, 2016 | 40.03 | 40.51 | 39.85 | 40.07 | 2,444,877 | +0.23(+0.58%) |
Apr 21, 2016 | 41.44 | 41.50 | 39.72 | 39.84 | 5,211,658 | -1.71(-4.11%) |
Apr 20, 2016 | 42.75 | 42.86 | 41.49 | 41.55 | 2,190,963 | -1.17(-2.73%) |
Apr 19, 2016 | 42.62 | 42.88 | 42.40 | 42.71 | 1,699,905 | +0.09(+0.22%) |
Apr 18, 2016 | 42.54 | 42.68 | 42.16 | 42.62 | 1,449,016 | +0.09(+0.22%) |
Apr 15, 2016 | 42.29 | 42.57 | 42.11 | 42.52 | 1,699,936 | +0.23(+0.54%) |
Apr 14, 2016 | 42.36 | 42.49 | 42.10 | 42.29 | 1,674,232 | -0.28(-0.65%) |
Apr 13, 2016 | 43.12 | 43.12 | 42.04 | 42.57 | 2,304,577 | -0.45(-1.04%) |
Apr 12, 2016 | 42.60 | 43.14 | 42.56 | 43.02 | 3,171,291 | +0.50(+1.17%) |
Apr 11, 2016 | 42.49 | 42.85 | 42.45 | 42.52 | 1,709,593 | +0.00(+0.00%) |
Apr 08, 2016 | 42.28 | 42.70 | 42.19 | 42.52 | 1,324,519 | +0.24(+0.56%) |
Apr 07, 2016 | 42.36 | 42.66 | 42.20 | 42.28 | 1,958,936 | -0.22(-0.51%) |
Apr 06, 2016 | 42.36 | 42.54 | 42.17 | 42.50 | 2,457,771 | +0.07(+0.17%) |
Apr 05, 2016 | 41.84 | 42.46 | 41.84 | 42.42 | 2,548,234 | +0.47(+1.13%) |
Apr 04, 2016 | 42.02 | 42.38 | 41.61 | 41.95 | 2,620,547 | -0.06(-0.14%) |
Apr 01, 2016 | 41.96 | 42.14 | 41.75 | 42.01 | 3,022,476 | -0.18(-0.42%) |
Mar 31, 2016 | 42.06 | 42.34 | 41.96 | 42.19 | 3,296,367 | +0.20(+0.48%) |
Mar 30, 2016 | 42.37 | 42.41 | 41.76 | 41.98 | 2,291,772 | -0.31(-0.74%) |
Mar 29, 2016 | 41.85 | 42.31 | 41.66 | 42.30 | 2,606,779 | +0.51(+1.22%) |
Mar 28, 2016 | 41.38 | 41.88 | 41.33 | 41.78 | 1,917,668 | +0.44(+1.06%) |
Mar 24, 2016 | 41.34 | 41.35 | 41.35 | 41.35 | 1,898,781 | +0.03(+0.08%) |
Mar 23, 2016 | 40.80 | 41.56 | 40.79 | 41.31 | 2,012,137 | +0.36(+0.87%) |
Mar 22, 2016 | 40.87 | 41.37 | 40.78 | 40.96 | 1,626,532 | +0.07(+0.18%) |
Mar 21, 2016 | 41.00 | 41.03 | 40.48 | 40.88 | 2,395,982 | -0.32(-0.77%) |
Mar 18, 2016 | 41.35 | 41.39 | 40.88 | 41.20 | 4,487,185 | -0.22(-0.54%) |
Mar 17, 2016 | 40.98 | 41.61 | 40.70 | 41.42 | 2,710,361 | +0.46(+1.13%) |
Mar 16, 2016 | 40.14 | 41.04 | 39.62 | 40.96 | 3,102,023 | +0.69(+1.70%) |
Mar 15, 2016 | 40.16 | 40.56 | 40.03 | 40.27 | 2,310,820 | +0.07(+0.18%) |
Mar 14, 2016 | 39.93 | 40.24 | 39.87 | 40.20 | 1,805,960 | +0.08(+0.20%) |
Mar 11, 2016 | 40.22 | 40.29 | 39.73 | 40.12 | 2,370,686 | +0.26(+0.64%) |
Mar 10, 2016 | 39.87 | 40.05 | 39.50 | 39.86 | 2,809,561 | +0.22(+0.54%) |
Mar 09, 2016 | 39.36 | 40.08 | 39.27 | 39.65 | 2,338,647 | +0.20(+0.49%) |
Mar 08, 2016 | 38.85 | 39.72 | 38.69 | 39.45 | 3,278,565 | +0.60(+1.54%) |
Mar 07, 2016 | 39.09 | 39.12 | 38.67 | 38.85 | 3,325,972 | -0.28(-0.70%) |
Mar 04, 2016 | 39.68 | 39.68 | 38.89 | 39.13 | 2,795,574 | -0.58(-1.46%) |
Mar 03, 2016 | 39.79 | 39.92 | 39.21 | 39.71 | 2,304,841 | -0.01(-0.03%) |
Mar 02, 2016 | 39.34 | 39.76 | 39.13 | 39.72 | 2,483,849 | +0.14(+0.36%) |
Mar 01, 2016 | 39.64 | 39.91 | 39.19 | 39.58 | 3,196,821 | +0.20(+0.50%) |
Feb 29, 2016 | 39.36 | 39.84 | 39.12 | 39.38 | 5,556,443 | -0.06(-0.15%) |
Feb 26, 2016 | 40.27 | 40.27 | 39.36 | 39.44 | 3,703,983 | -0.87(-2.16%) |
Feb 25, 2016 | 40.07 | 40.65 | 40.02 | 40.31 | 2,890,632 | +0.40(+0.99%) |
Feb 24, 2016 | 39.92 | 40.41 | 39.74 | 39.92 | 2,355,065 | -0.12(-0.30%) |
Feb 23, 2016 | 40.08 | 40.29 | 39.63 | 40.04 | 3,168,994 | -0.01(-0.02%) |
Feb 22, 2016 | 40.61 | 40.69 | 39.88 | 40.04 | 3,602,922 | -0.34(-0.83%) |
Feb 19, 2016 | 40.41 | 41.13 | 40.26 | 40.38 | 4,465,766 | -0.15(-0.38%) |
Feb 18, 2016 | 40.10 | 40.71 | 39.91 | 40.53 | 3,289,282 | +0.43(+1.07%) |
Feb 17, 2016 | 40.23 | 40.61 | 39.80 | 40.10 | 4,256,071 | -0.01(-0.02%) |
Feb 16, 2016 | 40.45 | 40.51 | 39.40 | 40.11 | 5,480,719 | -0.44(-1.09%) |
Feb 12, 2016 | 40.16 | 40.55 | 40.55 | 40.55 | 8,267,387 | +0.24(+0.60%) |
Feb 11, 2016 | 38.03 | 40.38 | 38.01 | 40.31 | 9,460,704 | +2.24(+5.88%) |
Feb 10, 2016 | 37.88 | 38.56 | 37.87 | 38.07 | 3,640,499 | +0.28(+0.75%) |
Feb 09, 2016 | 37.55 | 38.05 | 37.30 | 37.79 | 4,341,160 | +0.13(+0.34%) |
Feb 08, 2016 | 37.35 | 37.75 | 36.76 | 37.66 | 3,954,073 | +0.19(+0.50%) |
Feb 05, 2016 | 38.26 | 38.38 | 37.22 | 37.48 | 4,780,912 | -1.07(-2.77%) |
Feb 04, 2016 | 38.36 | 38.82 | 38.13 | 38.54 | 4,405,353 | +0.09(+0.23%) |
Feb 03, 2016 | 38.49 | 39.01 | 38.31 | 38.45 | 4,573,578 | +0.09(+0.23%) |
Feb 02, 2016 | 38.04 | 38.50 | 37.76 | 38.37 | 3,255,543 | +0.38(+1.01%) |