Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 45.15 | 45.31 | 44.15 | 44.37 | 1,687,376 | -0.81(-1.79%) |
Apr 28, 2016 | 45.00 | 45.90 | 44.75 | 45.17 | 2,150,260 | +0.05(+0.11%) |
Apr 27, 2016 | 44.84 | 45.22 | 44.49 | 45.12 | 1,796,574 | +0.27(+0.59%) |
Apr 26, 2016 | 44.75 | 45.06 | 43.68 | 44.86 | 5,936,937 | -2.13(-4.54%) |
Apr 25, 2016 | 47.12 | 47.16 | 46.58 | 46.99 | 1,506,240 | -0.50(-1.05%) |
Apr 22, 2016 | 47.17 | 47.72 | 47.07 | 47.49 | 1,911,808 | +0.60(+1.28%) |
Apr 21, 2016 | 46.48 | 46.93 | 46.30 | 46.89 | 1,291,043 | +0.29(+0.62%) |
Apr 20, 2016 | 46.26 | 46.87 | 45.48 | 46.60 | 1,648,251 | +0.26(+0.56%) |
Apr 19, 2016 | 46.26 | 46.46 | 45.89 | 46.34 | 1,667,251 | +0.57(+1.24%) |
Apr 18, 2016 | 45.27 | 45.87 | 45.15 | 45.77 | 1,199,873 | +0.20(+0.44%) |
Apr 15, 2016 | 46.11 | 46.24 | 45.52 | 45.57 | 1,288,279 | -0.61(-1.31%) |
Apr 14, 2016 | 45.92 | 46.32 | 45.56 | 46.17 | 1,072,818 | +0.40(+0.87%) |
Apr 13, 2016 | 45.24 | 46.00 | 45.05 | 45.78 | 1,578,039 | +0.62(+1.37%) |
Apr 12, 2016 | 44.63 | 45.40 | 44.54 | 45.16 | 1,550,620 | +0.55(+1.23%) |
Apr 11, 2016 | 44.89 | 45.54 | 44.58 | 44.61 | 1,306,537 | -0.11(-0.24%) |
Apr 08, 2016 | 44.67 | 45.11 | 44.46 | 44.72 | 918,440 | +0.79(+1.80%) |
Apr 07, 2016 | 43.85 | 44.04 | 43.64 | 43.93 | 1,118,257 | -0.40(-0.89%) |
Apr 06, 2016 | 44.19 | 44.40 | 43.59 | 44.32 | 1,051,660 | +0.14(+0.33%) |
Apr 05, 2016 | 43.98 | 44.44 | 43.74 | 44.18 | 1,535,862 | -0.30(-0.66%) |
Apr 04, 2016 | 44.81 | 45.10 | 44.37 | 44.47 | 878,778 | -0.42(-0.93%) |
Apr 01, 2016 | 44.55 | 45.02 | 44.02 | 44.89 | 1,193,669 | -0.12(-0.27%) |
Mar 31, 2016 | 45.21 | 45.68 | 44.99 | 45.01 | 1,652,585 | -0.18(-0.40%) |
Mar 30, 2016 | 44.75 | 45.55 | 44.70 | 45.19 | 1,074,980 | +0.71(+1.60%) |
Mar 29, 2016 | 43.69 | 44.57 | 43.50 | 44.48 | 1,012,335 | +0.58(+1.31%) |
Mar 28, 2016 | 43.84 | 43.93 | 43.26 | 43.90 | 1,292,799 | +0.12(+0.28%) |
Mar 24, 2016 | 43.18 | 43.78 | 43.78 | 43.78 | 946,327 | +0.31(+0.71%) |
Mar 23, 2016 | 43.91 | 44.11 | 43.40 | 43.47 | 1,116,627 | -0.56(-1.28%) |
Mar 22, 2016 | 44.50 | 44.59 | 43.97 | 44.03 | 1,204,813 | -0.87(-1.94%) |
Mar 21, 2016 | 44.71 | 45.18 | 44.61 | 44.91 | 1,385,116 | +0.17(+0.39%) |
Mar 18, 2016 | 45.31 | 45.62 | 44.72 | 44.73 | 2,037,034 | -0.61(-1.35%) |
Mar 17, 2016 | 44.22 | 45.50 | 44.07 | 45.35 | 1,544,766 | +1.41(+3.22%) |
Mar 16, 2016 | 43.59 | 44.07 | 43.28 | 43.93 | 1,410,286 | +0.32(+0.74%) |
Mar 15, 2016 | 42.96 | 43.62 | 42.82 | 43.61 | 1,531,862 | +0.22(+0.51%) |
Mar 14, 2016 | 43.19 | 43.72 | 43.13 | 43.38 | 1,036,228 | -0.12(-0.28%) |
Mar 11, 2016 | 43.02 | 43.82 | 42.93 | 43.51 | 1,084,231 | +1.02(+2.39%) |
Mar 10, 2016 | 43.66 | 43.89 | 42.20 | 42.49 | 1,618,117 | -1.02(-2.34%) |
Mar 09, 2016 | 43.09 | 43.77 | 42.87 | 43.51 | 1,580,180 | +0.62(+1.45%) |
Mar 08, 2016 | 42.94 | 43.20 | 42.69 | 42.89 | 1,467,857 | +0.05(+0.13%) |
Mar 07, 2016 | 41.81 | 43.07 | 41.79 | 42.83 | 1,614,857 | +0.66(+1.55%) |
Mar 04, 2016 | 41.21 | 42.30 | 41.21 | 42.18 | 1,165,135 | +0.90(+2.18%) |
Mar 03, 2016 | 41.37 | 41.55 | 41.04 | 41.28 | 1,269,361 | +0.06(+0.16%) |
Mar 02, 2016 | 41.75 | 42.11 | 40.99 | 41.22 | 1,591,633 | -0.86(-2.03%) |
Mar 01, 2016 | 41.70 | 42.38 | 41.69 | 42.07 | 1,914,847 | +0.80(+1.93%) |
Feb 29, 2016 | 41.59 | 41.91 | 41.17 | 41.27 | 1,794,736 | -0.37(-0.89%) |
Feb 26, 2016 | 41.63 | 42.10 | 41.58 | 41.64 | 1,498,540 | +0.17(+0.41%) |
Feb 25, 2016 | 41.27 | 41.63 | 40.88 | 41.47 | 2,261,092 | +0.40(+0.97%) |
Feb 24, 2016 | 40.06 | 41.24 | 39.40 | 41.07 | 2,036,621 | +0.46(+1.12%) |
Feb 23, 2016 | 41.18 | 41.27 | 40.42 | 40.62 | 1,645,605 | -0.43(-1.06%) |
Feb 22, 2016 | 41.07 | 41.57 | 40.87 | 41.05 | 1,618,525 | +0.41(+1.00%) |
Feb 19, 2016 | 40.22 | 40.72 | 40.07 | 40.65 | 1,880,626 | -0.07(-0.18%) |
Feb 18, 2016 | 40.85 | 40.97 | 40.26 | 40.72 | 1,553,086 | +0.02(+0.05%) |
Feb 17, 2016 | 39.87 | 40.86 | 39.70 | 40.69 | 1,970,168 | +1.08(+2.74%) |
Feb 16, 2016 | 39.85 | 39.88 | 38.92 | 39.61 | 1,818,331 | +0.25(+0.63%) |
Feb 12, 2016 | 38.99 | 39.36 | 39.36 | 39.36 | 1,601,665 | +0.38(+0.97%) |
Feb 11, 2016 | 37.67 | 39.07 | 37.44 | 38.98 | 2,377,657 | +0.25(+0.64%) |
Feb 10, 2016 | 39.23 | 39.64 | 38.61 | 38.73 | 1,922,517 | -0.56(-1.42%) |
Feb 09, 2016 | 38.04 | 39.40 | 38.03 | 39.29 | 2,694,842 | +0.84(+2.19%) |
Feb 08, 2016 | 37.57 | 38.59 | 37.34 | 38.45 | 2,139,395 | +0.42(+1.11%) |
Feb 05, 2016 | 39.18 | 39.22 | 37.81 | 38.03 | 2,068,840 | -1.24(-3.16%) |
Feb 04, 2016 | 38.14 | 39.65 | 38.13 | 39.27 | 2,716,645 | +1.27(+3.34%) |
Feb 03, 2016 | 37.77 | 38.16 | 36.91 | 38.00 | 2,253,375 | +0.93(+2.52%) |
Feb 02, 2016 | 37.27 | 37.72 | 36.89 | 37.07 | 2,326,887 | -1.04(-2.73%) |