Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 44.42 | 44.42 | 43.83 | 44.08 | 266,559 | -0.51(-1.14%) |
Apr 28, 2016 | 44.66 | 45.01 | 44.49 | 44.59 | 161,975 | -0.34(-0.76%) |
Apr 27, 2016 | 44.93 | 45.06 | 44.75 | 44.93 | 44,041 | -0.01(-0.03%) |
Apr 26, 2016 | 45.13 | 45.14 | 44.87 | 44.94 | 187,665 | -0.24(-0.53%) |
Apr 25, 2016 | 45.20 | 45.25 | 45.02 | 45.18 | 306,821 | -0.12(-0.27%) |
Apr 22, 2016 | 45.21 | 45.41 | 45.07 | 45.31 | 60,116 | +0.06(+0.14%) |
Apr 21, 2016 | 45.09 | 45.37 | 45.07 | 45.25 | 82,265 | +0.14(+0.30%) |
Apr 20, 2016 | 44.96 | 45.25 | 44.92 | 45.11 | 95,318 | +0.08(+0.19%) |
Apr 19, 2016 | 44.93 | 45.19 | 44.82 | 45.02 | 73,540 | +0.29(+0.65%) |
Apr 18, 2016 | 44.25 | 44.78 | 44.25 | 44.74 | 47,767 | +0.45(+1.02%) |
Apr 15, 2016 | 44.34 | 44.34 | 44.07 | 44.28 | 54,003 | -0.06(-0.14%) |
Apr 14, 2016 | 44.27 | 44.45 | 44.23 | 44.34 | 52,268 | +0.12(+0.26%) |
Apr 13, 2016 | 44.01 | 44.27 | 43.94 | 44.23 | 69,042 | +0.37(+0.85%) |
Apr 12, 2016 | 43.56 | 43.95 | 43.46 | 43.86 | 67,935 | +0.37(+0.85%) |
Apr 11, 2016 | 43.89 | 43.92 | 43.49 | 43.49 | 49,006 | -0.26(-0.59%) |
Apr 08, 2016 | 44.08 | 44.17 | 43.62 | 43.75 | 156,167 | -0.06(-0.13%) |
Apr 07, 2016 | 44.01 | 44.13 | 43.59 | 43.80 | 97,529 | -0.36(-0.81%) |
Apr 06, 2016 | 43.11 | 44.16 | 43.11 | 44.16 | 4,095,381 | +1.25(+2.92%) |
Apr 05, 2016 | 43.02 | 43.14 | 42.85 | 42.91 | 114,925 | -0.53(-1.23%) |
Apr 04, 2016 | 43.23 | 43.62 | 43.23 | 43.44 | 100,660 | +0.45(+1.04%) |
Apr 01, 2016 | 42.27 | 43.08 | 42.22 | 43.00 | 69,544 | +0.27(+0.63%) |
Mar 31, 2016 | 42.76 | 42.99 | 42.71 | 42.73 | 253,185 | -0.08(-0.18%) |
Mar 30, 2016 | 42.94 | 43.10 | 42.78 | 42.80 | 117,025 | -0.02(-0.05%) |
Mar 29, 2016 | 42.21 | 42.85 | 42.09 | 42.82 | 63,738 | +0.51(+1.21%) |
Mar 28, 2016 | 42.45 | 42.54 | 42.26 | 42.31 | 63,970 | -0.08(-0.20%) |
Mar 24, 2016 | 42.29 | 42.40 | 42.40 | 42.40 | 89,029 | -0.08(-0.20%) |
Mar 23, 2016 | 42.69 | 42.77 | 42.42 | 42.48 | 185,903 | -0.24(-0.56%) |
Mar 22, 2016 | 42.24 | 42.86 | 42.22 | 42.72 | 130,238 | +0.33(+0.77%) |
Mar 21, 2016 | 42.18 | 42.44 | 42.18 | 42.39 | 126,674 | +0.27(+0.64%) |
Mar 18, 2016 | 41.82 | 42.20 | 41.71 | 42.12 | 280,953 | +0.19(+0.44%) |
Mar 17, 2016 | 42.15 | 42.22 | 41.65 | 41.94 | 164,382 | -0.35(-0.84%) |
Mar 16, 2016 | 42.13 | 42.36 | 41.88 | 42.29 | 404,815 | -0.03(-0.06%) |
Mar 15, 2016 | 42.69 | 42.69 | 42.23 | 42.32 | 125,243 | -0.79(-1.82%) |
Mar 14, 2016 | 43.11 | 43.16 | 42.96 | 43.10 | 46,771 | -0.07(-0.16%) |
Mar 11, 2016 | 42.66 | 43.17 | 42.66 | 43.17 | 73,477 | +0.80(+1.88%) |
Mar 10, 2016 | 42.57 | 42.85 | 42.14 | 42.38 | 115,082 | +0.08(+0.18%) |
Mar 09, 2016 | 42.47 | 42.49 | 42.18 | 42.30 | 91,716 | +0.03(+0.07%) |
Mar 08, 2016 | 42.53 | 42.57 | 42.26 | 42.27 | 87,709 | -0.40(-0.94%) |
Mar 07, 2016 | 42.19 | 42.81 | 42.12 | 42.67 | 104,951 | +0.27(+0.64%) |
Mar 04, 2016 | 42.47 | 42.65 | 42.30 | 42.40 | 100,234 | -0.04(-0.08%) |
Mar 03, 2016 | 42.42 | 42.45 | 42.14 | 42.43 | 104,915 | -0.26(-0.60%) |
Mar 02, 2016 | 42.43 | 42.70 | 42.39 | 42.69 | 101,336 | +0.14(+0.33%) |
Mar 01, 2016 | 41.97 | 42.55 | 41.78 | 42.55 | 1,537,820 | +0.90(+2.15%) |
Feb 29, 2016 | 42.24 | 42.25 | 41.65 | 41.65 | 345,325 | -0.73(-1.72%) |
Feb 26, 2016 | 42.59 | 42.71 | 42.31 | 42.38 | 108,190 | -0.09(-0.21%) |
Feb 25, 2016 | 42.05 | 42.47 | 41.94 | 42.47 | 104,942 | +0.55(+1.32%) |
Feb 24, 2016 | 41.41 | 41.93 | 41.12 | 41.91 | 147,498 | +0.11(+0.25%) |
Feb 23, 2016 | 41.97 | 42.12 | 41.75 | 41.81 | 62,070 | -0.38(-0.90%) |
Feb 22, 2016 | 41.94 | 42.19 | 41.87 | 42.19 | 592,287 | +0.47(+1.13%) |
Feb 19, 2016 | 41.52 | 41.74 | 41.35 | 41.72 | 1,020,268 | +0.07(+0.17%) |
Feb 18, 2016 | 41.94 | 42.07 | 41.63 | 41.65 | 86,122 | -0.19(-0.46%) |
Feb 17, 2016 | 41.54 | 41.86 | 41.39 | 41.84 | 187,262 | +0.44(+1.06%) |
Feb 16, 2016 | 41.07 | 41.40 | 40.95 | 41.40 | 228,382 | +0.72(+1.78%) |
Feb 12, 2016 | 40.37 | 40.68 | 40.68 | 40.68 | 89,706 | +0.52(+1.30%) |
Feb 11, 2016 | 40.18 | 40.34 | 39.81 | 40.15 | 523,682 | -0.53(-1.30%) |
Feb 10, 2016 | 40.60 | 41.23 | 40.60 | 40.68 | 282,927 | +0.28(+0.69%) |
Feb 09, 2016 | 39.80 | 40.67 | 39.80 | 40.40 | 183,949 | +0.15(+0.37%) |
Feb 08, 2016 | 40.45 | 40.56 | 39.85 | 40.25 | 660,716 | -0.69(-1.69%) |
Feb 05, 2016 | 41.51 | 41.55 | 40.79 | 40.94 | 134,836 | -0.75(-1.79%) |
Feb 04, 2016 | 41.75 | 42.00 | 41.44 | 41.69 | 318,704 | -0.39(-0.94%) |
Feb 03, 2016 | 42.09 | 42.14 | 41.23 | 42.08 | 151,258 | +0.22(+0.53%) |
Feb 02, 2016 | 42.13 | 42.22 | 41.77 | 41.86 | 274,890 | -0.56(-1.33%) |