Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 42.28 | 42.29 | 41.95 | 42.20 | 16,356,747 | -0.09(-0.21%) |
Apr 28, 2016 | 42.09 | 42.54 | 42.08 | 42.29 | 14,307,592 | +0.04(+0.10%) |
Apr 27, 2016 | 42.20 | 42.38 | 41.89 | 42.25 | 14,886,558 | +0.20(+0.48%) |
Apr 26, 2016 | 42.31 | 42.35 | 41.97 | 42.05 | 13,410,890 | -0.17(-0.40%) |
Apr 25, 2016 | 41.69 | 42.22 | 41.69 | 42.22 | 11,088,289 | +0.29(+0.69%) |
Apr 22, 2016 | 41.64 | 41.93 | 41.59 | 41.93 | 27,270,448 | +0.15(+0.37%) |
Apr 21, 2016 | 42.37 | 42.43 | 41.74 | 41.77 | 38,005,540 | -0.66(-1.56%) |
Apr 20, 2016 | 42.94 | 42.94 | 42.43 | 42.44 | 25,042,608 | -0.58(-1.35%) |
Apr 19, 2016 | 42.95 | 43.05 | 42.82 | 43.02 | 7,411,092 | -0.02(-0.06%) |
Apr 18, 2016 | 42.73 | 43.04 | 42.69 | 43.04 | 10,505,192 | +0.25(+0.58%) |
Apr 15, 2016 | 42.52 | 42.81 | 42.48 | 42.79 | 15,347,540 | +0.26(+0.62%) |
Apr 14, 2016 | 42.70 | 42.81 | 42.50 | 42.53 | 14,637,543 | -0.19(-0.45%) |
Apr 13, 2016 | 43.16 | 43.21 | 42.53 | 42.73 | 18,316,588 | -0.33(-0.77%) |
Apr 12, 2016 | 42.80 | 43.11 | 42.80 | 43.06 | 11,601,122 | +0.27(+0.62%) |
Apr 11, 2016 | 43.15 | 43.28 | 42.76 | 42.79 | 8,295,981 | -0.31(-0.71%) |
Apr 08, 2016 | 43.05 | 43.15 | 42.96 | 43.10 | 8,724,792 | +0.23(+0.55%) |
Apr 07, 2016 | 43.04 | 43.19 | 42.73 | 42.86 | 13,933,821 | -0.47(-1.08%) |
Apr 06, 2016 | 42.88 | 43.34 | 42.88 | 43.33 | 14,465,437 | +0.34(+0.79%) |
Apr 05, 2016 | 43.11 | 43.20 | 42.90 | 42.99 | 14,560,105 | -0.29(-0.67%) |
Apr 04, 2016 | 43.32 | 43.37 | 43.06 | 43.28 | 16,047,524 | +0.02(+0.04%) |
Apr 01, 2016 | 42.64 | 43.39 | 42.58 | 43.27 | 18,391,344 | +0.45(+1.06%) |
Mar 31, 2016 | 42.97 | 43.04 | 42.77 | 42.81 | 10,282,858 | -0.23(-0.53%) |
Mar 30, 2016 | 42.90 | 43.04 | 42.80 | 43.04 | 11,069,675 | +0.28(+0.66%) |
Mar 29, 2016 | 42.42 | 42.77 | 42.36 | 42.76 | 12,832,411 | +0.31(+0.74%) |
Mar 28, 2016 | 42.27 | 42.53 | 42.27 | 42.44 | 9,125,692 | +0.23(+0.54%) |
Mar 24, 2016 | 42.12 | 42.22 | 42.22 | 42.22 | 11,718,056 | -0.05(-0.11%) |
Mar 23, 2016 | 42.17 | 42.72 | 42.15 | 42.27 | 14,009,264 | +0.01(+0.02%) |
Mar 22, 2016 | 42.37 | 42.48 | 42.19 | 42.26 | 12,210,955 | -0.25(-0.59%) |
Mar 21, 2016 | 42.50 | 42.66 | 42.31 | 42.51 | 14,154,390 | +0.02(+0.06%) |
Mar 18, 2016 | 42.61 | 42.65 | 42.42 | 42.48 | 16,156,603 | -0.06(-0.13%) |
Mar 17, 2016 | 42.27 | 42.67 | 42.23 | 42.54 | 17,318,804 | +0.26(+0.61%) |
Mar 16, 2016 | 42.15 | 42.38 | 41.87 | 42.28 | 17,119,530 | +0.10(+0.23%) |
Mar 15, 2016 | 41.96 | 42.24 | 41.89 | 42.19 | 8,126,312 | +0.10(+0.25%) |
Mar 14, 2016 | 42.08 | 42.18 | 41.95 | 42.08 | 13,260,085 | -0.02(-0.06%) |
Mar 11, 2016 | 42.18 | 42.27 | 41.95 | 42.11 | 16,044,668 | +0.14(+0.33%) |
Mar 10, 2016 | 42.11 | 42.20 | 41.61 | 41.97 | 16,305,404 | +0.02(+0.04%) |
Mar 09, 2016 | 41.77 | 42.01 | 41.76 | 41.95 | 14,085,240 | +0.31(+0.75%) |
Mar 08, 2016 | 41.40 | 41.87 | 41.34 | 41.64 | 14,393,460 | +0.12(+0.29%) |
Mar 07, 2016 | 41.60 | 41.75 | 41.45 | 41.52 | 17,558,552 | -0.26(-0.61%) |
Mar 04, 2016 | 41.58 | 41.88 | 41.42 | 41.78 | 21,655,246 | +0.18(+0.42%) |
Mar 03, 2016 | 41.22 | 41.60 | 41.08 | 41.60 | 13,383,219 | +0.21(+0.50%) |
Mar 02, 2016 | 41.32 | 41.39 | 41.06 | 41.39 | 20,126,306 | +0.12(+0.29%) |
Mar 01, 2016 | 41.11 | 41.34 | 41.05 | 41.27 | 16,404,891 | +0.39(+0.96%) |
Feb 29, 2016 | 40.99 | 41.31 | 40.87 | 40.88 | 16,936,856 | -0.14(-0.33%) |
Feb 26, 2016 | 41.71 | 41.71 | 40.93 | 41.01 | 35,057,576 | -0.59(-1.41%) |
Feb 25, 2016 | 41.24 | 41.62 | 41.14 | 41.60 | 11,775,878 | +0.47(+1.13%) |
Feb 24, 2016 | 40.81 | 41.18 | 40.61 | 41.13 | 16,531,772 | +0.13(+0.31%) |
Feb 23, 2016 | 40.93 | 41.08 | 40.84 | 41.01 | 12,439,719 | -0.01(-0.02%) |
Feb 22, 2016 | 41.05 | 41.13 | 40.90 | 41.01 | 11,400,215 | +0.20(+0.49%) |
Feb 19, 2016 | 40.64 | 40.89 | 40.41 | 40.81 | 12,201,134 | +0.06(+0.16%) |
Feb 18, 2016 | 40.80 | 40.87 | 40.53 | 40.75 | 16,320,429 | -0.18(-0.45%) |
Feb 17, 2016 | 40.69 | 41.05 | 40.57 | 40.93 | 13,752,676 | +0.42(+1.03%) |
Feb 16, 2016 | 40.54 | 40.57 | 40.21 | 40.52 | 18,955,920 | +0.32(+0.80%) |
Feb 12, 2016 | 39.87 | 40.20 | 40.20 | 40.20 | 15,525,823 | +0.56(+1.42%) |
Feb 11, 2016 | 39.48 | 39.82 | 39.24 | 39.63 | 32,372,072 | -0.32(-0.80%) |
Feb 10, 2016 | 40.15 | 40.38 | 39.90 | 39.95 | 18,430,322 | -0.05(-0.12%) |
Feb 09, 2016 | 39.43 | 40.22 | 39.42 | 40.00 | 30,364,478 | +0.26(+0.67%) |
Feb 08, 2016 | 39.58 | 39.85 | 39.24 | 39.74 | 26,839,634 | -0.10(-0.26%) |
Feb 05, 2016 | 39.98 | 40.08 | 39.63 | 39.84 | 25,004,328 | -0.06(-0.16%) |
Feb 04, 2016 | 40.10 | 40.14 | 39.71 | 39.91 | 26,458,670 | -0.37(-0.92%) |
Feb 03, 2016 | 40.52 | 40.59 | 39.90 | 40.28 | 31,402,636 | -0.09(-0.22%) |
Feb 02, 2016 | 40.59 | 40.59 | 40.26 | 40.36 | 17,524,576 | -0.52(-1.28%) |