Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 42.74 | 42.74 | 41.41 | 42.18 | 1,885,193 | -0.40(-0.93%) |
Apr 28, 2016 | 43.97 | 44.37 | 42.25 | 42.58 | 3,703,444 | -2.50(-5.55%) |
Apr 27, 2016 | 45.15 | 45.31 | 44.56 | 45.08 | 1,431,426 | -0.01(-0.02%) |
Apr 26, 2016 | 44.38 | 45.16 | 43.95 | 45.09 | 1,352,474 | +1.04(+2.35%) |
Apr 25, 2016 | 44.06 | 44.46 | 43.57 | 44.06 | 1,334,021 | -0.02(-0.04%) |
Apr 22, 2016 | 43.96 | 44.43 | 43.74 | 44.07 | 1,145,970 | +0.21(+0.48%) |
Apr 21, 2016 | 44.40 | 44.65 | 43.47 | 43.86 | 1,454,854 | -0.37(-0.83%) |
Apr 20, 2016 | 42.67 | 44.61 | 42.39 | 44.23 | 2,146,986 | +1.70(+4.01%) |
Apr 19, 2016 | 43.60 | 43.84 | 42.41 | 42.53 | 1,478,024 | -0.97(-2.22%) |
Apr 18, 2016 | 42.49 | 43.63 | 42.32 | 43.49 | 1,157,790 | +0.80(+1.87%) |
Apr 15, 2016 | 42.32 | 42.76 | 42.17 | 42.69 | 783,959 | +0.34(+0.81%) |
Apr 14, 2016 | 42.22 | 42.69 | 41.77 | 42.35 | 1,422,346 | +0.27(+0.65%) |
Apr 13, 2016 | 41.09 | 42.32 | 41.05 | 42.08 | 1,071,759 | +1.19(+2.90%) |
Apr 12, 2016 | 40.76 | 41.24 | 40.27 | 40.89 | 726,541 | +0.20(+0.50%) |
Apr 11, 2016 | 40.98 | 41.38 | 40.58 | 40.69 | 678,518 | -0.04(-0.09%) |
Apr 08, 2016 | 40.94 | 41.14 | 40.52 | 40.73 | 594,151 | +0.26(+0.65%) |
Apr 07, 2016 | 41.12 | 41.31 | 39.89 | 40.46 | 1,189,252 | -1.04(-2.50%) |
Apr 06, 2016 | 41.22 | 41.55 | 40.94 | 41.50 | 636,909 | +0.34(+0.83%) |
Apr 05, 2016 | 41.35 | 41.61 | 41.04 | 41.16 | 602,264 | -0.43(-1.03%) |
Apr 04, 2016 | 42.34 | 42.40 | 41.36 | 41.59 | 722,251 | -0.81(-1.91%) |
Apr 01, 2016 | 41.67 | 42.44 | 41.32 | 42.40 | 769,374 | +0.25(+0.60%) |
Mar 31, 2016 | 42.23 | 42.60 | 41.88 | 42.14 | 1,116,355 | -0.16(-0.37%) |
Mar 30, 2016 | 42.74 | 42.77 | 41.91 | 42.30 | 809,974 | +0.14(+0.33%) |
Mar 29, 2016 | 41.40 | 42.22 | 41.00 | 42.16 | 1,714,512 | +0.78(+1.89%) |
Mar 28, 2016 | 41.24 | 41.53 | 40.78 | 41.38 | 596,418 | +0.29(+0.71%) |
Mar 24, 2016 | 40.26 | 41.09 | 41.09 | 41.09 | 851,872 | +0.57(+1.41%) |
Mar 23, 2016 | 41.61 | 41.72 | 40.35 | 40.52 | 1,240,946 | -1.41(-3.35%) |
Mar 22, 2016 | 41.17 | 42.12 | 41.15 | 41.92 | 1,571,863 | +0.45(+1.08%) |
Mar 21, 2016 | 41.40 | 41.70 | 41.10 | 41.47 | 1,096,068 | +0.06(+0.15%) |
Mar 18, 2016 | 41.10 | 42.35 | 41.03 | 41.41 | 1,696,052 | +0.50(+1.22%) |
Mar 17, 2016 | 39.73 | 41.17 | 39.50 | 40.91 | 1,590,782 | +1.14(+2.87%) |
Mar 16, 2016 | 38.64 | 40.04 | 38.51 | 39.77 | 891,277 | +1.10(+2.84%) |
Mar 15, 2016 | 39.16 | 39.20 | 38.49 | 38.67 | 596,390 | -0.80(-2.02%) |
Mar 14, 2016 | 39.34 | 40.10 | 39.26 | 39.47 | 1,018,662 | -0.09(-0.22%) |
Mar 11, 2016 | 39.01 | 39.93 | 38.85 | 39.56 | 1,493,554 | +1.25(+3.26%) |
Mar 10, 2016 | 38.31 | 38.67 | 37.77 | 38.31 | 1,076,753 | +0.14(+0.37%) |
Mar 09, 2016 | 37.75 | 38.24 | 37.31 | 38.17 | 1,194,235 | +0.65(+1.73%) |
Mar 08, 2016 | 39.53 | 39.53 | 37.44 | 37.52 | 1,366,330 | -2.01(-5.09%) |
Mar 07, 2016 | 39.16 | 39.84 | 39.07 | 39.53 | 1,132,235 | +0.09(+0.22%) |
Mar 04, 2016 | 39.09 | 39.59 | 38.65 | 39.44 | 1,275,262 | +0.32(+0.83%) |
Mar 03, 2016 | 38.96 | 39.15 | 38.41 | 39.12 | 931,732 | +0.04(+0.11%) |
Mar 02, 2016 | 38.55 | 39.19 | 38.04 | 39.08 | 1,471,703 | +0.27(+0.70%) |
Mar 01, 2016 | 37.78 | 38.81 | 37.42 | 38.80 | 1,287,126 | +1.44(+3.86%) |
Feb 29, 2016 | 37.42 | 37.92 | 37.35 | 37.36 | 946,017 | +0.00(+0.00%) |
Feb 26, 2016 | 37.70 | 38.00 | 37.08 | 37.36 | 1,597,238 | +0.05(+0.14%) |
Feb 25, 2016 | 36.84 | 37.31 | 36.61 | 37.31 | 1,260,574 | +0.66(+1.80%) |
Feb 24, 2016 | 36.88 | 36.90 | 35.80 | 36.65 | 2,318,058 | -0.99(-2.64%) |
Feb 23, 2016 | 38.49 | 38.98 | 37.51 | 37.64 | 1,260,473 | -1.04(-2.68%) |
Feb 22, 2016 | 37.57 | 38.76 | 37.54 | 38.68 | 1,783,783 | +1.60(+4.31%) |
Feb 19, 2016 | 36.87 | 37.17 | 36.40 | 37.08 | 1,056,583 | +0.07(+0.19%) |
Feb 18, 2016 | 37.64 | 37.73 | 36.64 | 37.01 | 1,768,698 | -0.43(-1.15%) |
Feb 17, 2016 | 35.37 | 37.60 | 35.08 | 37.44 | 2,513,289 | +2.47(+7.06%) |
Feb 16, 2016 | 35.13 | 35.30 | 34.61 | 34.97 | 2,314,827 | +0.33(+0.96%) |
Feb 12, 2016 | 34.39 | 34.64 | 34.64 | 34.64 | 1,552,814 | +0.95(+2.81%) |
Feb 11, 2016 | 33.75 | 34.11 | 33.33 | 33.69 | 1,849,348 | -0.91(-2.63%) |
Feb 10, 2016 | 34.02 | 35.31 | 33.88 | 34.60 | 2,052,655 | +0.77(+2.28%) |
Feb 09, 2016 | 33.55 | 34.31 | 33.36 | 33.83 | 1,653,936 | -0.05(-0.15%) |
Feb 08, 2016 | 34.04 | 34.30 | 33.13 | 33.89 | 1,964,257 | -1.05(-3.01%) |
Feb 05, 2016 | 35.08 | 35.87 | 34.55 | 34.94 | 2,781,076 | -0.43(-1.21%) |
Feb 04, 2016 | 33.69 | 35.49 | 33.69 | 35.37 | 3,901,522 | +1.70(+5.04%) |
Feb 03, 2016 | 33.99 | 34.13 | 32.65 | 33.67 | 2,741,207 | +0.11(+0.34%) |
Feb 02, 2016 | 34.21 | 34.30 | 33.25 | 33.55 | 2,139,638 | -0.84(-2.44%) |