Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 43.29 | 43.65 | 42.98 | 43.21 | 837,535 | -0.16(-0.37%) |
Apr 28, 2016 | 42.69 | 44.13 | 42.57 | 43.37 | 1,720,118 | -0.09(-0.21%) |
Apr 27, 2016 | 43.29 | 43.64 | 43.06 | 43.46 | 941,655 | -0.14(-0.33%) |
Apr 26, 2016 | 43.67 | 43.99 | 43.29 | 43.61 | 762,411 | -0.01(-0.02%) |
Apr 25, 2016 | 42.85 | 43.70 | 42.83 | 43.62 | 830,715 | +0.55(+1.28%) |
Apr 22, 2016 | 42.84 | 43.34 | 42.67 | 43.06 | 886,877 | +0.37(+0.87%) |
Apr 21, 2016 | 42.91 | 43.17 | 42.66 | 42.69 | 696,132 | -0.05(-0.12%) |
Apr 20, 2016 | 42.51 | 42.97 | 42.51 | 42.74 | 972,605 | -0.03(-0.06%) |
Apr 19, 2016 | 43.16 | 43.55 | 42.50 | 42.77 | 1,542,608 | -0.65(-1.50%) |
Apr 18, 2016 | 43.04 | 43.78 | 43.04 | 43.42 | 918,388 | -0.05(-0.12%) |
Apr 15, 2016 | 42.85 | 43.64 | 42.85 | 43.47 | 791,491 | +0.33(+0.77%) |
Apr 14, 2016 | 43.92 | 43.94 | 43.06 | 43.14 | 1,042,601 | -0.64(-1.45%) |
Apr 13, 2016 | 44.05 | 44.10 | 43.16 | 43.78 | 556,460 | -0.06(-0.14%) |
Apr 12, 2016 | 43.73 | 44.06 | 43.34 | 43.84 | 639,813 | +0.25(+0.58%) |
Apr 11, 2016 | 43.84 | 44.28 | 43.54 | 43.58 | 554,270 | -0.08(-0.19%) |
Apr 08, 2016 | 44.03 | 44.32 | 43.24 | 43.67 | 978,025 | -0.45(-1.02%) |
Apr 07, 2016 | 44.39 | 44.58 | 43.93 | 44.12 | 528,111 | -0.37(-0.84%) |
Apr 06, 2016 | 44.15 | 44.70 | 43.50 | 44.49 | 320,711 | +0.29(+0.65%) |
Apr 05, 2016 | 44.60 | 44.84 | 43.67 | 44.20 | 817,531 | -0.69(-1.55%) |
Apr 04, 2016 | 45.24 | 45.40 | 44.79 | 44.89 | 469,981 | -0.41(-0.90%) |
Apr 01, 2016 | 44.68 | 45.36 | 44.57 | 45.30 | 526,350 | +0.33(+0.73%) |
Mar 31, 2016 | 44.78 | 45.18 | 44.74 | 44.97 | 1,140,662 | +0.04(+0.09%) |
Mar 30, 2016 | 45.03 | 45.48 | 44.79 | 44.93 | 707,525 | +0.06(+0.13%) |
Mar 29, 2016 | 43.81 | 44.91 | 43.81 | 44.87 | 975,009 | +1.06(+2.42%) |
Mar 28, 2016 | 44.38 | 44.73 | 43.75 | 43.81 | 739,298 | -0.44(-1.00%) |
Mar 24, 2016 | 43.81 | 44.25 | 44.25 | 44.25 | 733,708 | +0.23(+0.52%) |
Mar 23, 2016 | 44.15 | 44.28 | 43.78 | 44.02 | 843,600 | -0.32(-0.73%) |
Mar 22, 2016 | 44.99 | 45.18 | 44.29 | 44.34 | 642,610 | -0.88(-1.95%) |
Mar 21, 2016 | 44.98 | 45.31 | 44.56 | 45.22 | 600,995 | -0.03(-0.06%) |
Mar 18, 2016 | 45.43 | 45.79 | 45.14 | 45.25 | 1,126,885 | -0.07(-0.15%) |
Mar 17, 2016 | 45.06 | 45.85 | 44.12 | 45.32 | 727,621 | +0.37(+0.83%) |
Mar 16, 2016 | 44.41 | 45.44 | 44.23 | 44.95 | 963,489 | +0.35(+0.78%) |
Mar 15, 2016 | 45.28 | 45.50 | 44.47 | 44.60 | 824,778 | -0.88(-1.94%) |
Mar 14, 2016 | 45.16 | 45.70 | 45.12 | 45.48 | 960,756 | +0.16(+0.36%) |
Mar 11, 2016 | 44.84 | 45.62 | 44.55 | 45.32 | 1,113,222 | +0.52(+1.15%) |
Mar 10, 2016 | 45.05 | 45.28 | 44.30 | 44.80 | 1,388,367 | +0.08(+0.17%) |
Mar 09, 2016 | 44.13 | 44.76 | 43.70 | 44.73 | 1,504,127 | +0.78(+1.77%) |
Mar 08, 2016 | 44.19 | 44.52 | 43.83 | 43.95 | 1,334,667 | -0.36(-0.80%) |
Mar 07, 2016 | 43.72 | 44.34 | 43.46 | 44.30 | 906,413 | +0.38(+0.87%) |
Mar 04, 2016 | 42.91 | 43.95 | 42.80 | 43.92 | 1,129,420 | +1.35(+3.16%) |
Mar 03, 2016 | 42.73 | 43.04 | 41.96 | 42.57 | 694,652 | -0.38(-0.89%) |
Mar 02, 2016 | 43.23 | 43.23 | 42.47 | 42.95 | 624,490 | -0.19(-0.45%) |
Mar 01, 2016 | 42.43 | 43.47 | 42.20 | 43.15 | 1,007,025 | +0.88(+2.08%) |
Feb 29, 2016 | 42.68 | 42.77 | 42.19 | 42.27 | 816,935 | -0.33(-0.78%) |
Feb 26, 2016 | 42.79 | 42.97 | 42.16 | 42.60 | 872,176 | -0.07(-0.16%) |
Feb 25, 2016 | 42.94 | 43.01 | 42.34 | 42.67 | 874,362 | -0.02(-0.04%) |
Feb 24, 2016 | 42.09 | 43.00 | 42.08 | 42.68 | 810,624 | +0.37(+0.88%) |
Feb 23, 2016 | 42.19 | 42.95 | 42.19 | 42.31 | 1,047,279 | +0.24(+0.56%) |
Feb 22, 2016 | 41.94 | 42.45 | 41.87 | 42.08 | 943,263 | +0.48(+1.16%) |
Feb 19, 2016 | 42.01 | 42.36 | 40.95 | 41.60 | 1,279,855 | -0.57(-1.36%) |
Feb 18, 2016 | 41.96 | 42.27 | 41.63 | 42.17 | 934,351 | +0.12(+0.28%) |
Feb 17, 2016 | 41.04 | 42.23 | 40.57 | 42.05 | 2,342,877 | +0.40(+0.95%) |
Feb 16, 2016 | 41.21 | 42.13 | 40.95 | 41.65 | 2,437,536 | +0.96(+2.36%) |
Feb 12, 2016 | 39.97 | 40.69 | 40.69 | 40.69 | 1,031,626 | +0.84(+2.12%) |
Feb 11, 2016 | 39.44 | 40.19 | 38.92 | 39.85 | 534,500 | -0.10(-0.25%) |
Feb 10, 2016 | 39.83 | 40.68 | 39.65 | 39.95 | 645,852 | +0.30(+0.77%) |
Feb 09, 2016 | 39.88 | 40.76 | 39.20 | 39.65 | 1,150,270 | -0.24(-0.59%) |
Feb 08, 2016 | 39.54 | 40.20 | 38.95 | 39.88 | 954,151 | -0.02(-0.04%) |
Feb 05, 2016 | 41.20 | 41.20 | 39.85 | 39.90 | 913,929 | -1.30(-3.15%) |
Feb 04, 2016 | 40.94 | 41.34 | 40.62 | 41.20 | 603,574 | +0.09(+0.23%) |
Feb 03, 2016 | 41.41 | 41.43 | 40.01 | 41.11 | 836,901 | +0.03(+0.06%) |
Feb 02, 2016 | 40.94 | 41.47 | 40.94 | 41.08 | 600,941 | -0.35(-0.83%) |