Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 42.75 | 42.75 | 41.43 | 42.20 | 1,884,547 | -0.40(-0.93%) |
Apr 28, 2016 | 43.98 | 44.39 | 42.26 | 42.59 | 3,702,174 | -2.50(-5.55%) |
Apr 27, 2016 | 45.17 | 45.33 | 44.57 | 45.10 | 1,430,935 | -0.01(-0.02%) |
Apr 26, 2016 | 44.40 | 45.17 | 43.97 | 45.11 | 1,352,010 | +1.04(+2.35%) |
Apr 25, 2016 | 44.07 | 44.47 | 43.59 | 44.07 | 1,333,564 | -0.02(-0.04%) |
Apr 22, 2016 | 43.97 | 44.45 | 43.75 | 44.09 | 1,145,577 | +0.21(+0.48%) |
Apr 21, 2016 | 44.41 | 44.67 | 43.48 | 43.88 | 1,454,356 | -0.37(-0.83%) |
Apr 20, 2016 | 42.68 | 44.62 | 42.40 | 44.25 | 2,146,250 | +1.70(+4.01%) |
Apr 19, 2016 | 43.61 | 43.85 | 42.43 | 42.54 | 1,477,517 | -0.97(-2.22%) |
Apr 18, 2016 | 42.51 | 43.65 | 42.33 | 43.51 | 1,157,393 | +0.80(+1.87%) |
Apr 15, 2016 | 42.33 | 42.77 | 42.18 | 42.71 | 783,690 | +0.34(+0.81%) |
Apr 14, 2016 | 42.23 | 42.71 | 41.79 | 42.37 | 1,421,858 | +0.27(+0.65%) |
Apr 13, 2016 | 41.10 | 42.33 | 41.06 | 42.09 | 1,071,391 | +1.19(+2.90%) |
Apr 12, 2016 | 40.78 | 41.25 | 40.28 | 40.91 | 726,292 | +0.20(+0.50%) |
Apr 11, 2016 | 41.00 | 41.39 | 40.59 | 40.71 | 678,285 | -0.04(-0.09%) |
Apr 08, 2016 | 40.95 | 41.15 | 40.53 | 40.74 | 593,948 | +0.26(+0.65%) |
Apr 07, 2016 | 41.14 | 41.32 | 39.91 | 40.48 | 1,188,844 | -1.04(-2.50%) |
Apr 06, 2016 | 41.23 | 41.57 | 40.95 | 41.51 | 636,691 | +0.34(+0.83%) |
Apr 05, 2016 | 41.36 | 41.62 | 41.06 | 41.17 | 602,057 | -0.43(-1.03%) |
Apr 04, 2016 | 42.36 | 42.41 | 41.37 | 41.60 | 722,003 | -0.81(-1.91%) |
Apr 01, 2016 | 41.68 | 42.45 | 41.33 | 42.41 | 769,110 | +0.25(+0.60%) |
Mar 31, 2016 | 42.24 | 42.61 | 41.89 | 42.16 | 1,115,972 | -0.16(-0.37%) |
Mar 30, 2016 | 42.75 | 42.79 | 41.93 | 42.31 | 809,696 | +0.14(+0.33%) |
Mar 29, 2016 | 41.42 | 42.23 | 41.01 | 42.17 | 1,713,924 | +0.78(+1.89%) |
Mar 28, 2016 | 41.26 | 41.55 | 40.79 | 41.39 | 596,214 | +0.29(+0.71%) |
Mar 24, 2016 | 40.28 | 41.10 | 41.10 | 41.10 | 851,580 | +0.57(+1.41%) |
Mar 23, 2016 | 41.62 | 41.73 | 40.36 | 40.53 | 1,240,520 | -1.41(-3.35%) |
Mar 22, 2016 | 41.18 | 42.14 | 41.16 | 41.94 | 1,571,324 | +0.45(+1.08%) |
Mar 21, 2016 | 41.42 | 41.72 | 41.11 | 41.49 | 1,095,693 | +0.06(+0.15%) |
Mar 18, 2016 | 41.12 | 42.37 | 41.04 | 41.43 | 1,695,470 | +0.50(+1.22%) |
Mar 17, 2016 | 39.74 | 41.18 | 39.51 | 40.93 | 1,590,236 | +1.14(+2.87%) |
Mar 16, 2016 | 38.65 | 40.06 | 38.53 | 39.78 | 890,972 | +1.10(+2.84%) |
Mar 15, 2016 | 39.18 | 39.21 | 38.50 | 38.68 | 596,185 | -0.80(-2.03%) |
Mar 14, 2016 | 39.35 | 40.12 | 39.27 | 39.48 | 1,018,313 | -0.09(-0.22%) |
Mar 11, 2016 | 39.02 | 39.94 | 38.86 | 39.57 | 1,493,042 | +1.25(+3.26%) |
Mar 10, 2016 | 38.32 | 38.68 | 37.78 | 38.32 | 1,076,383 | +0.14(+0.37%) |
Mar 09, 2016 | 37.76 | 38.25 | 37.32 | 38.18 | 1,193,826 | +0.65(+1.73%) |
Mar 08, 2016 | 39.55 | 39.55 | 37.45 | 37.53 | 1,365,862 | -2.01(-5.09%) |
Mar 07, 2016 | 39.18 | 39.85 | 39.08 | 39.55 | 1,131,847 | +0.09(+0.22%) |
Mar 04, 2016 | 39.11 | 39.60 | 38.66 | 39.46 | 1,274,825 | +0.33(+0.83%) |
Mar 03, 2016 | 38.97 | 39.16 | 38.42 | 39.13 | 931,412 | +0.04(+0.11%) |
Mar 02, 2016 | 38.56 | 39.20 | 38.05 | 39.09 | 1,471,198 | +0.27(+0.70%) |
Mar 01, 2016 | 37.79 | 38.83 | 37.43 | 38.82 | 1,286,685 | +1.44(+3.86%) |
Feb 29, 2016 | 37.44 | 37.93 | 37.36 | 37.38 | 945,693 | +0.00(+0.00%) |
Feb 26, 2016 | 37.71 | 38.02 | 37.09 | 37.38 | 1,596,691 | +0.05(+0.14%) |
Feb 25, 2016 | 36.85 | 37.32 | 36.62 | 37.32 | 1,260,141 | +0.66(+1.80%) |
Feb 24, 2016 | 36.89 | 36.91 | 35.81 | 36.66 | 2,317,263 | -0.99(-2.64%) |
Feb 23, 2016 | 38.50 | 38.99 | 37.53 | 37.66 | 1,260,041 | -1.04(-2.68%) |
Feb 22, 2016 | 37.59 | 38.77 | 37.55 | 38.69 | 1,783,171 | +1.60(+4.31%) |
Feb 19, 2016 | 36.88 | 37.18 | 36.41 | 37.09 | 1,056,221 | +0.07(+0.19%) |
Feb 18, 2016 | 37.65 | 37.74 | 36.66 | 37.02 | 1,768,092 | -0.43(-1.15%) |
Feb 17, 2016 | 35.38 | 37.61 | 35.09 | 37.45 | 2,512,427 | +2.47(+7.06%) |
Feb 16, 2016 | 35.14 | 35.31 | 34.62 | 34.98 | 2,314,033 | +0.33(+0.96%) |
Feb 12, 2016 | 34.41 | 34.65 | 34.65 | 34.65 | 1,552,281 | +0.95(+2.81%) |
Feb 11, 2016 | 33.76 | 34.13 | 33.34 | 33.71 | 1,848,713 | -0.91(-2.63%) |
Feb 10, 2016 | 34.03 | 35.33 | 33.89 | 34.62 | 2,051,951 | +0.77(+2.28%) |
Feb 09, 2016 | 33.57 | 34.32 | 33.37 | 33.85 | 1,653,369 | -0.05(-0.15%) |
Feb 08, 2016 | 34.06 | 34.31 | 33.14 | 33.90 | 1,963,583 | -1.05(-3.01%) |
Feb 05, 2016 | 35.09 | 35.89 | 34.56 | 34.95 | 2,780,122 | -0.43(-1.21%) |
Feb 04, 2016 | 33.71 | 35.50 | 33.71 | 35.38 | 3,900,184 | +1.70(+5.04%) |
Feb 03, 2016 | 34.00 | 34.14 | 32.66 | 33.68 | 2,740,266 | +0.11(+0.34%) |
Feb 02, 2016 | 34.22 | 34.31 | 33.26 | 33.57 | 2,138,904 | -0.84(-2.44%) |