Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 39.85 | 40.20 | 39.67 | 40.17 | 3,508,626 | +0.10(+0.25%) |
Apr 28, 2016 | 39.66 | 40.28 | 39.66 | 40.07 | 2,357,636 | +0.09(+0.21%) |
Apr 27, 2016 | 39.44 | 40.18 | 39.09 | 39.98 | 2,653,194 | +0.65(+1.65%) |
Apr 26, 2016 | 39.51 | 39.68 | 39.24 | 39.34 | 2,309,631 | -0.04(-0.10%) |
Apr 25, 2016 | 39.31 | 39.41 | 39.04 | 39.37 | 2,343,890 | +0.06(+0.16%) |
Apr 22, 2016 | 39.18 | 39.40 | 39.02 | 39.31 | 2,610,035 | +0.26(+0.67%) |
Apr 21, 2016 | 39.72 | 39.82 | 39.05 | 39.05 | 3,034,723 | -0.76(-1.91%) |
Apr 20, 2016 | 40.60 | 40.99 | 39.79 | 39.81 | 3,460,294 | -0.69(-1.71%) |
Apr 19, 2016 | 40.64 | 40.78 | 40.36 | 40.50 | 2,664,843 | -0.11(-0.26%) |
Apr 18, 2016 | 40.66 | 40.66 | 40.25 | 40.61 | 2,765,773 | -0.05(-0.11%) |
Apr 15, 2016 | 40.32 | 40.80 | 40.32 | 40.66 | 2,121,406 | +0.27(+0.66%) |
Apr 14, 2016 | 40.41 | 40.49 | 40.21 | 40.39 | 2,320,099 | -0.02(-0.06%) |
Apr 13, 2016 | 40.56 | 40.59 | 40.09 | 40.41 | 1,971,761 | -0.05(-0.12%) |
Apr 12, 2016 | 40.24 | 40.51 | 40.04 | 40.46 | 2,331,021 | +0.30(+0.75%) |
Apr 11, 2016 | 40.55 | 40.76 | 40.08 | 40.16 | 2,283,393 | -0.36(-0.88%) |
Apr 08, 2016 | 40.28 | 40.65 | 40.28 | 40.52 | 2,469,894 | +0.35(+0.86%) |
Apr 07, 2016 | 39.93 | 40.35 | 39.79 | 40.17 | 2,987,335 | +0.06(+0.15%) |
Apr 06, 2016 | 39.98 | 40.16 | 39.68 | 40.11 | 2,760,036 | +0.05(+0.12%) |
Apr 05, 2016 | 40.64 | 40.67 | 40.02 | 40.07 | 3,066,456 | -0.80(-1.95%) |
Apr 04, 2016 | 41.04 | 41.05 | 40.79 | 40.86 | 3,542,321 | -0.31(-0.75%) |
Apr 01, 2016 | 40.39 | 41.22 | 40.18 | 41.17 | 4,361,493 | +0.73(+1.80%) |
Mar 31, 2016 | 40.18 | 40.56 | 40.18 | 40.44 | 3,256,370 | +0.23(+0.56%) |
Mar 30, 2016 | 40.70 | 40.70 | 40.07 | 40.22 | 3,141,815 | -0.26(-0.65%) |
Mar 29, 2016 | 39.99 | 40.55 | 39.77 | 40.48 | 2,442,219 | +0.55(+1.37%) |
Mar 28, 2016 | 39.93 | 40.21 | 39.70 | 39.93 | 1,878,683 | +0.07(+0.19%) |
Mar 24, 2016 | 39.44 | 39.86 | 39.86 | 39.86 | 2,226,736 | +0.28(+0.71%) |
Mar 23, 2016 | 39.76 | 39.85 | 39.41 | 39.58 | 3,700,087 | -0.35(-0.89%) |
Mar 22, 2016 | 39.62 | 40.09 | 39.51 | 39.93 | 3,855,068 | +0.23(+0.58%) |
Mar 21, 2016 | 39.83 | 39.87 | 39.44 | 39.70 | 3,534,091 | -0.13(-0.32%) |
Mar 18, 2016 | 39.78 | 40.11 | 39.47 | 39.83 | 6,167,048 | +0.07(+0.18%) |
Mar 17, 2016 | 38.90 | 39.84 | 38.77 | 39.76 | 3,161,221 | +0.93(+2.41%) |
Mar 16, 2016 | 38.58 | 38.97 | 38.14 | 38.82 | 3,149,871 | +0.16(+0.42%) |
Mar 15, 2016 | 38.34 | 38.73 | 38.34 | 38.66 | 2,702,183 | +0.05(+0.13%) |
Mar 14, 2016 | 38.36 | 38.71 | 38.09 | 38.61 | 2,490,605 | +0.24(+0.61%) |
Mar 11, 2016 | 38.17 | 38.46 | 38.11 | 38.38 | 3,515,926 | +0.47(+1.24%) |
Mar 10, 2016 | 38.10 | 38.31 | 37.48 | 37.90 | 3,033,720 | -0.24(-0.64%) |
Mar 09, 2016 | 37.99 | 38.48 | 37.78 | 38.15 | 2,590,723 | +0.20(+0.54%) |
Mar 08, 2016 | 37.64 | 38.04 | 37.44 | 37.94 | 3,397,722 | +0.36(+0.97%) |
Mar 07, 2016 | 37.51 | 37.75 | 37.14 | 37.58 | 4,741,294 | -0.18(-0.47%) |
Mar 04, 2016 | 37.97 | 37.97 | 37.55 | 37.76 | 2,866,428 | -0.27(-0.71%) |
Mar 03, 2016 | 37.63 | 38.15 | 37.18 | 38.03 | 2,834,512 | +0.44(+1.16%) |
Mar 02, 2016 | 37.06 | 37.60 | 36.42 | 37.59 | 4,566,158 | +0.33(+0.89%) |
Mar 01, 2016 | 37.51 | 37.56 | 37.09 | 37.26 | 3,194,092 | +0.02(+0.06%) |
Feb 29, 2016 | 36.81 | 37.67 | 36.67 | 37.24 | 5,917,005 | +0.37(+0.99%) |
Feb 26, 2016 | 37.84 | 37.84 | 36.71 | 36.87 | 7,240,532 | -1.29(-3.39%) |
Feb 25, 2016 | 38.16 | 38.37 | 37.85 | 38.16 | 4,603,333 | +0.00(+0.01%) |
Feb 24, 2016 | 37.94 | 38.24 | 37.83 | 38.16 | 4,179,497 | +0.03(+0.07%) |
Feb 23, 2016 | 37.84 | 38.29 | 37.73 | 38.13 | 2,921,757 | +0.03(+0.08%) |
Feb 22, 2016 | 37.71 | 38.38 | 37.68 | 38.10 | 3,902,906 | +0.58(+1.54%) |
Feb 19, 2016 | 37.29 | 37.54 | 36.94 | 37.52 | 5,555,002 | +0.14(+0.38%) |
Feb 18, 2016 | 36.78 | 37.58 | 36.73 | 37.38 | 2,580,307 | +0.53(+1.44%) |
Feb 17, 2016 | 36.59 | 36.92 | 36.30 | 36.85 | 2,937,868 | +0.41(+1.12%) |
Feb 16, 2016 | 36.30 | 36.57 | 35.99 | 36.44 | 3,525,072 | +0.37(+1.04%) |
Feb 12, 2016 | 36.63 | 36.06 | 36.06 | 36.06 | 4,715,246 | -0.38(-1.04%) |
Feb 11, 2016 | 37.19 | 37.39 | 36.28 | 36.44 | 3,800,346 | -1.03(-2.74%) |
Feb 10, 2016 | 36.82 | 37.71 | 36.79 | 37.47 | 4,434,920 | +0.47(+1.26%) |
Feb 09, 2016 | 36.56 | 37.27 | 36.27 | 37.00 | 3,392,766 | +0.31(+0.84%) |
Feb 08, 2016 | 36.60 | 36.77 | 35.89 | 36.69 | 3,473,565 | +0.02(+0.04%) |
Feb 05, 2016 | 36.65 | 36.90 | 36.30 | 36.68 | 3,451,973 | -0.10(-0.26%) |
Feb 04, 2016 | 36.84 | 37.41 | 36.73 | 36.77 | 5,155,332 | -0.13(-0.34%) |
Feb 03, 2016 | 37.02 | 37.36 | 36.73 | 36.90 | 4,464,711 | +0.05(+0.13%) |
Feb 02, 2016 | 36.63 | 36.91 | 36.28 | 36.85 | 5,874,464 | -0.06(-0.16%) |