Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 40.70 | 41.05 | 40.59 | 41.01 | 1,814,613 | +0.18(+0.44%) |
Apr 28, 2016 | 40.49 | 40.96 | 40.40 | 40.83 | 1,468,408 | +0.16(+0.40%) |
Apr 27, 2016 | 40.77 | 40.98 | 40.24 | 40.66 | 1,644,369 | -0.03(-0.06%) |
Apr 26, 2016 | 40.94 | 41.14 | 40.59 | 40.69 | 1,344,723 | -0.10(-0.25%) |
Apr 25, 2016 | 40.08 | 40.93 | 40.07 | 40.79 | 2,033,873 | +0.67(+1.67%) |
Apr 22, 2016 | 39.99 | 40.30 | 39.72 | 40.12 | 2,316,033 | +0.16(+0.40%) |
Apr 21, 2016 | 40.87 | 40.88 | 39.88 | 39.96 | 3,233,329 | -1.02(-2.50%) |
Apr 20, 2016 | 41.60 | 41.97 | 40.71 | 40.98 | 1,840,741 | -0.55(-1.33%) |
Apr 19, 2016 | 41.70 | 41.90 | 41.44 | 41.53 | 1,533,507 | -0.04(-0.09%) |
Apr 18, 2016 | 41.56 | 41.64 | 41.25 | 41.57 | 2,813,214 | +0.01(+0.02%) |
Apr 15, 2016 | 41.50 | 41.72 | 41.31 | 41.57 | 2,540,723 | +0.10(+0.24%) |
Apr 14, 2016 | 42.30 | 42.40 | 41.46 | 41.47 | 3,726,091 | -0.83(-1.95%) |
Apr 13, 2016 | 43.11 | 43.19 | 42.24 | 42.29 | 2,955,044 | -0.95(-2.20%) |
Apr 12, 2016 | 43.08 | 43.27 | 42.75 | 43.24 | 1,486,388 | +0.16(+0.38%) |
Apr 11, 2016 | 43.90 | 44.01 | 43.05 | 43.08 | 1,753,012 | -0.66(-1.50%) |
Apr 08, 2016 | 43.60 | 43.75 | 43.35 | 43.74 | 1,441,634 | +0.27(+0.61%) |
Apr 07, 2016 | 43.32 | 43.69 | 43.12 | 43.47 | 2,042,562 | +0.11(+0.24%) |
Apr 06, 2016 | 43.03 | 43.37 | 42.65 | 43.37 | 2,065,194 | +0.23(+0.52%) |
Apr 05, 2016 | 43.65 | 43.82 | 43.01 | 43.14 | 3,256,009 | -0.71(-1.61%) |
Apr 04, 2016 | 43.75 | 43.93 | 43.33 | 43.85 | 1,779,663 | +0.08(+0.18%) |
Apr 01, 2016 | 43.21 | 43.89 | 43.11 | 43.77 | 2,731,288 | +0.46(+1.06%) |
Mar 31, 2016 | 43.41 | 43.51 | 43.15 | 43.31 | 2,965,464 | -0.12(-0.27%) |
Mar 30, 2016 | 43.33 | 43.63 | 43.04 | 43.43 | 2,571,919 | +0.07(+0.16%) |
Mar 29, 2016 | 43.06 | 43.77 | 42.56 | 43.36 | 5,160,122 | +0.97(+2.29%) |
Mar 28, 2016 | 42.00 | 42.58 | 41.82 | 42.39 | 2,730,962 | +0.45(+1.07%) |
Mar 24, 2016 | 41.59 | 41.94 | 41.94 | 41.94 | 2,366,043 | +0.21(+0.51%) |
Mar 23, 2016 | 41.06 | 41.84 | 40.93 | 41.73 | 2,240,657 | +0.79(+1.94%) |
Mar 22, 2016 | 40.95 | 41.17 | 40.53 | 40.93 | 1,674,088 | -0.05(-0.13%) |
Mar 21, 2016 | 41.00 | 41.16 | 40.82 | 40.99 | 1,681,861 | -0.13(-0.31%) |
Mar 18, 2016 | 41.68 | 41.88 | 41.10 | 41.11 | 3,516,180 | -0.57(-1.37%) |
Mar 17, 2016 | 41.29 | 41.88 | 41.16 | 41.68 | 1,904,224 | +0.43(+1.05%) |
Mar 16, 2016 | 40.75 | 41.33 | 40.55 | 41.25 | 1,032,953 | +0.43(+1.04%) |
Mar 15, 2016 | 40.84 | 40.96 | 40.57 | 40.82 | 1,773,459 | -0.24(-0.57%) |
Mar 14, 2016 | 40.92 | 41.17 | 40.56 | 41.06 | 962,146 | +0.03(+0.09%) |
Mar 11, 2016 | 41.09 | 41.29 | 40.69 | 41.02 | 1,377,204 | +0.25(+0.62%) |
Mar 10, 2016 | 41.08 | 41.10 | 40.21 | 40.77 | 1,112,706 | -0.10(-0.23%) |
Mar 09, 2016 | 40.90 | 41.12 | 40.69 | 40.87 | 1,062,840 | +0.12(+0.29%) |
Mar 08, 2016 | 40.45 | 40.85 | 40.24 | 40.75 | 1,347,657 | +0.14(+0.34%) |
Mar 07, 2016 | 40.69 | 40.87 | 40.44 | 40.61 | 1,426,479 | -0.28(-0.69%) |
Mar 04, 2016 | 40.84 | 40.92 | 40.56 | 40.89 | 1,591,583 | +0.08(+0.19%) |
Mar 03, 2016 | 40.58 | 40.82 | 40.30 | 40.82 | 1,187,760 | +0.10(+0.25%) |
Mar 02, 2016 | 40.59 | 40.75 | 40.11 | 40.72 | 1,406,953 | +0.06(+0.15%) |
Mar 01, 2016 | 40.92 | 40.98 | 40.55 | 40.65 | 1,933,126 | +0.05(+0.13%) |
Feb 29, 2016 | 40.65 | 41.08 | 40.49 | 40.60 | 1,660,727 | -0.12(-0.29%) |
Feb 26, 2016 | 40.96 | 41.11 | 40.47 | 40.72 | 1,320,385 | -0.25(-0.61%) |
Feb 25, 2016 | 40.46 | 41.00 | 40.44 | 40.97 | 1,197,829 | +0.52(+1.29%) |
Feb 24, 2016 | 40.26 | 40.49 | 39.62 | 40.45 | 1,833,418 | +0.01(+0.03%) |
Feb 23, 2016 | 39.82 | 40.50 | 39.82 | 40.43 | 2,944,962 | +0.58(+1.46%) |
Feb 22, 2016 | 40.16 | 40.27 | 39.77 | 39.85 | 1,930,795 | -0.21(-0.53%) |
Feb 19, 2016 | 39.54 | 40.10 | 39.24 | 40.06 | 2,131,044 | +0.47(+1.20%) |
Feb 18, 2016 | 39.47 | 39.64 | 38.90 | 39.59 | 1,694,963 | -0.14(-0.36%) |
Feb 17, 2016 | 39.55 | 39.85 | 39.08 | 39.73 | 2,712,499 | +0.38(+0.97%) |
Feb 16, 2016 | 39.29 | 39.37 | 38.89 | 39.35 | 1,771,268 | +0.31(+0.79%) |
Feb 12, 2016 | 39.68 | 39.04 | 39.04 | 39.04 | 2,742,965 | -0.29(-0.74%) |
Feb 11, 2016 | 38.95 | 39.55 | 38.66 | 39.33 | 2,433,092 | -0.07(-0.18%) |
Feb 10, 2016 | 38.66 | 39.73 | 38.54 | 39.40 | 2,457,310 | +0.98(+2.56%) |
Feb 09, 2016 | 37.95 | 38.68 | 37.77 | 38.42 | 2,933,707 | +0.16(+0.42%) |
Feb 08, 2016 | 37.24 | 38.31 | 37.05 | 38.26 | 2,245,793 | +0.86(+2.31%) |
Feb 05, 2016 | 37.41 | 37.73 | 37.41 | 37.39 | 1,809,668 | +0.03(+0.07%) |
Feb 04, 2016 | 37.83 | 38.05 | 37.13 | 37.37 | 1,919,954 | -0.50(-1.32%) |
Feb 03, 2016 | 38.15 | 38.48 | 37.42 | 37.87 | 1,908,779 | -0.31(-0.81%) |
Feb 02, 2016 | 38.36 | 38.61 | 38.02 | 38.18 | 2,272,375 | -0.21(-0.54%) |