Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 44.61 | 44.66 | 43.37 | 43.94 | 4,806,128 | -0.72(-1.61%) |
Apr 28, 2016 | 44.84 | 45.99 | 44.55 | 44.66 | 4,575,352 | -0.14(-0.31%) |
Apr 27, 2016 | 46.56 | 46.58 | 44.30 | 44.80 | 6,508,029 | -1.95(-4.17%) |
Apr 26, 2016 | 46.54 | 47.38 | 46.25 | 46.75 | 5,798,355 | +0.16(+0.34%) |
Apr 25, 2016 | 46.76 | 46.89 | 46.25 | 46.59 | 6,683,614 | -0.40(-0.85%) |
Apr 22, 2016 | 47.20 | 47.95 | 45.82 | 46.99 | 8,801,572 | +0.06(+0.13%) |
Apr 21, 2016 | 47.61 | 47.80 | 46.18 | 46.93 | 15,137,942 | +2.98(+6.78%) |
Apr 20, 2016 | 43.95 | 44.37 | 43.51 | 43.95 | 6,665,331 | +0.00(+0.00%) |
Apr 19, 2016 | 43.95 | 44.49 | 43.41 | 43.95 | 3,928,848 | +0.24(+0.55%) |
Apr 18, 2016 | 42.96 | 43.74 | 42.96 | 43.71 | 4,123,295 | +0.63(+1.46%) |
Apr 15, 2016 | 42.85 | 43.11 | 42.22 | 43.08 | 5,095,714 | -0.40(-0.92%) |
Apr 14, 2016 | 43.13 | 44.03 | 43.07 | 43.48 | 5,184,688 | +0.52(+1.21%) |
Apr 13, 2016 | 41.84 | 43.12 | 41.55 | 42.96 | 8,983,501 | +1.56(+3.77%) |
Apr 12, 2016 | 41.15 | 41.41 | 40.01 | 41.40 | 8,177,699 | +0.25(+0.61%) |
Apr 11, 2016 | 43.36 | 43.47 | 40.86 | 41.15 | 15,364,771 | -2.39(-5.49%) |
Apr 08, 2016 | 45.27 | 45.43 | 42.49 | 43.54 | 11,951,520 | +0.55(+1.29%) |
Apr 07, 2016 | 42.91 | 43.23 | 42.39 | 42.98 | 9,793,600 | +0.06(+0.15%) |
Apr 06, 2016 | 41.92 | 43.10 | 41.62 | 42.92 | 4,893,488 | +1.15(+2.75%) |
Apr 05, 2016 | 41.54 | 42.09 | 41.09 | 41.77 | 3,658,024 | +0.08(+0.19%) |
Apr 04, 2016 | 42.58 | 42.59 | 41.45 | 41.69 | 3,958,698 | -0.66(-1.56%) |
Apr 01, 2016 | 42.02 | 42.51 | 41.56 | 42.35 | 3,952,226 | -0.06(-0.15%) |
Mar 31, 2016 | 42.81 | 43.41 | 42.37 | 42.41 | 5,062,020 | -0.41(-0.95%) |
Mar 30, 2016 | 42.13 | 43.10 | 41.92 | 42.82 | 5,371,562 | +1.06(+2.55%) |
Mar 29, 2016 | 41.50 | 41.81 | 41.38 | 41.76 | 3,304,452 | +0.29(+0.69%) |
Mar 28, 2016 | 41.44 | 41.76 | 41.08 | 41.47 | 3,085,726 | +0.39(+0.95%) |
Mar 24, 2016 | 41.32 | 41.08 | 41.08 | 41.08 | 6,692,000 | -0.36(-0.87%) |
Mar 23, 2016 | 41.61 | 41.98 | 41.35 | 41.44 | 4,012,642 | -0.79(-1.86%) |
Mar 22, 2016 | 42.68 | 42.68 | 41.77 | 42.23 | 4,531,168 | -0.53(-1.24%) |
Mar 21, 2016 | 42.28 | 43.27 | 42.16 | 42.76 | 6,268,874 | +0.62(+1.46%) |
Mar 18, 2016 | 41.77 | 42.65 | 41.71 | 42.14 | 7,206,572 | +0.57(+1.37%) |
Mar 17, 2016 | 40.57 | 41.99 | 40.48 | 41.57 | 6,992,134 | +1.07(+2.64%) |
Mar 16, 2016 | 40.44 | 40.59 | 39.93 | 40.50 | 3,596,418 | -0.01(-0.02%) |
Mar 15, 2016 | 40.84 | 40.85 | 40.19 | 40.51 | 3,761,222 | -0.40(-0.97%) |
Mar 14, 2016 | 41.20 | 41.20 | 40.70 | 40.91 | 4,548,316 | -0.32(-0.78%) |
Mar 11, 2016 | 40.78 | 41.39 | 40.19 | 41.23 | 3,455,346 | +0.71(+1.75%) |
Mar 10, 2016 | 40.58 | 41.09 | 40.02 | 40.52 | 3,790,014 | +0.37(+0.91%) |
Mar 09, 2016 | 40.80 | 40.84 | 39.45 | 40.15 | 6,594,682 | -0.50(-1.23%) |
Mar 08, 2016 | 41.22 | 41.46 | 40.59 | 40.65 | 4,676,024 | -0.95(-2.28%) |
Mar 07, 2016 | 41.78 | 42.24 | 41.19 | 41.60 | 5,284,888 | -0.40(-0.95%) |
Mar 04, 2016 | 41.67 | 42.32 | 41.12 | 42.00 | 5,755,384 | +0.45(+1.10%) |
Mar 03, 2016 | 41.20 | 41.73 | 40.28 | 41.55 | 6,458,762 | -0.42(-1.00%) |
Mar 02, 2016 | 42.41 | 42.48 | 41.53 | 41.97 | 3,790,804 | -0.50(-1.18%) |
Mar 01, 2016 | 42.07 | 42.90 | 41.92 | 42.47 | 4,936,306 | +0.62(+1.48%) |
Feb 29, 2016 | 42.10 | 42.22 | 41.57 | 41.84 | 5,496,970 | -0.06(-0.14%) |
Feb 26, 2016 | 41.60 | 42.47 | 41.25 | 41.91 | 5,608,676 | +0.38(+0.90%) |
Feb 25, 2016 | 41.20 | 41.85 | 40.94 | 41.53 | 4,501,908 | +0.45(+1.11%) |
Feb 24, 2016 | 39.92 | 41.30 | 39.62 | 41.08 | 4,832,684 | +0.83(+2.05%) |
Feb 23, 2016 | 40.53 | 40.99 | 39.91 | 40.25 | 4,688,896 | -0.30(-0.73%) |
Feb 22, 2016 | 40.57 | 41.10 | 40.33 | 40.55 | 3,864,478 | +0.23(+0.56%) |
Feb 19, 2016 | 40.25 | 40.94 | 39.52 | 40.32 | 6,023,172 | -0.20(-0.48%) |
Feb 18, 2016 | 41.58 | 41.73 | 40.36 | 40.52 | 5,790,692 | -0.97(-2.34%) |
Feb 17, 2016 | 40.48 | 41.81 | 40.12 | 41.48 | 8,453,162 | +1.52(+3.79%) |
Feb 16, 2016 | 38.99 | 40.61 | 38.84 | 39.97 | 12,208,590 | +1.82(+4.78%) |
Feb 12, 2016 | 36.93 | 38.15 | 38.15 | 38.15 | 15,067,600 | +1.86(+5.11%) |
Feb 11, 2016 | 36.53 | 36.99 | 35.60 | 36.29 | 7,820,942 | -0.95(-2.55%) |
Feb 10, 2016 | 36.51 | 38.02 | 35.90 | 37.24 | 9,535,634 | +1.07(+2.94%) |
Feb 09, 2016 | 35.73 | 37.65 | 35.42 | 36.17 | 11,237,156 | -0.11(-0.29%) |
Feb 08, 2016 | 38.18 | 38.18 | 35.16 | 36.28 | 16,849,714 | -2.38(-6.17%) |
Feb 05, 2016 | 40.24 | 40.44 | 37.22 | 38.66 | 14,051,134 | -1.61(-3.99%) |
Feb 04, 2016 | 40.05 | 40.34 | 39.33 | 40.27 | 6,038,074 | -0.18(-0.44%) |
Feb 03, 2016 | 41.09 | 41.40 | 39.16 | 40.45 | 8,569,398 | -0.55(-1.34%) |
Feb 02, 2016 | 42.46 | 42.98 | 40.46 | 41.00 | 8,195,078 | -1.56(-3.68%) |