Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 42.30 | 42.56 | 40.25 | 41.70 | 7,958,175 | -0.87(-2.05%) |
Apr 28, 2016 | 42.92 | 44.06 | 42.22 | 42.58 | 7,064,523 | -3.81(-8.22%) |
Apr 27, 2016 | 45.90 | 46.52 | 45.62 | 46.39 | 3,121,310 | +0.65(+1.42%) |
Apr 26, 2016 | 45.52 | 45.86 | 45.24 | 45.74 | 1,688,585 | +0.27(+0.60%) |
Apr 25, 2016 | 45.54 | 45.67 | 44.86 | 45.47 | 1,731,279 | -0.31(-0.67%) |
Apr 22, 2016 | 44.85 | 46.13 | 44.72 | 45.77 | 3,177,635 | +1.09(+2.44%) |
Apr 21, 2016 | 45.47 | 45.69 | 44.63 | 44.68 | 1,909,120 | -0.70(-1.53%) |
Apr 20, 2016 | 44.99 | 45.54 | 44.71 | 45.38 | 2,240,010 | +0.64(+1.44%) |
Apr 19, 2016 | 44.92 | 45.05 | 44.49 | 44.73 | 1,684,248 | +0.04(+0.10%) |
Apr 18, 2016 | 44.84 | 45.02 | 44.35 | 44.69 | 2,300,696 | +0.63(+1.44%) |
Apr 15, 2016 | 43.79 | 44.13 | 43.52 | 44.06 | 1,393,602 | +0.36(+0.83%) |
Apr 14, 2016 | 44.22 | 44.29 | 43.38 | 43.70 | 1,159,951 | -0.36(-0.82%) |
Apr 13, 2016 | 43.49 | 44.09 | 42.69 | 44.06 | 2,052,856 | +0.86(+2.00%) |
Apr 12, 2016 | 43.69 | 43.81 | 43.14 | 43.19 | 1,241,413 | -0.51(-1.17%) |
Apr 11, 2016 | 43.85 | 44.25 | 43.47 | 43.70 | 2,507,622 | +0.11(+0.24%) |
Apr 08, 2016 | 43.46 | 43.75 | 43.19 | 43.60 | 1,914,095 | +0.45(+1.04%) |
Apr 07, 2016 | 43.55 | 43.62 | 42.92 | 43.15 | 1,757,982 | -0.67(-1.53%) |
Apr 06, 2016 | 42.54 | 43.83 | 42.31 | 43.82 | 2,370,095 | +1.29(+3.04%) |
Apr 05, 2016 | 42.43 | 42.88 | 42.18 | 42.52 | 2,035,537 | -0.33(-0.76%) |
Apr 04, 2016 | 42.86 | 43.11 | 42.62 | 42.85 | 1,081,284 | +0.15(+0.35%) |
Apr 01, 2016 | 42.19 | 42.76 | 42.13 | 42.70 | 1,175,262 | +0.42(+1.00%) |
Mar 31, 2016 | 42.32 | 42.60 | 42.02 | 42.28 | 1,366,771 | -0.02(-0.04%) |
Mar 30, 2016 | 42.72 | 42.83 | 41.73 | 42.30 | 1,424,854 | -0.29(-0.68%) |
Mar 29, 2016 | 42.07 | 42.62 | 41.61 | 42.59 | 1,136,593 | +0.48(+1.15%) |
Mar 28, 2016 | 41.69 | 42.24 | 41.42 | 42.10 | 1,014,761 | +0.45(+1.08%) |
Mar 24, 2016 | 41.76 | 41.65 | 41.65 | 41.65 | 1,547,475 | -0.39(-0.92%) |
Mar 23, 2016 | 42.61 | 42.72 | 41.93 | 42.04 | 1,332,741 | -0.70(-1.63%) |
Mar 22, 2016 | 41.44 | 42.96 | 41.26 | 42.74 | 2,046,888 | +1.14(+2.75%) |
Mar 21, 2016 | 41.40 | 41.68 | 41.20 | 41.59 | 1,473,632 | +0.12(+0.30%) |
Mar 18, 2016 | 41.56 | 41.75 | 41.28 | 41.47 | 2,082,740 | -0.14(-0.34%) |
Mar 17, 2016 | 41.19 | 41.66 | 40.95 | 41.61 | 2,163,298 | +0.49(+1.20%) |
Mar 16, 2016 | 40.66 | 41.37 | 40.38 | 41.12 | 1,450,744 | +0.25(+0.60%) |
Mar 15, 2016 | 40.67 | 41.04 | 40.63 | 40.87 | 1,344,772 | -0.11(-0.28%) |
Mar 14, 2016 | 41.09 | 41.59 | 40.98 | 40.98 | 1,241,095 | -0.35(-0.85%) |
Mar 11, 2016 | 40.89 | 41.39 | 40.39 | 41.34 | 2,101,543 | +0.87(+2.15%) |
Mar 10, 2016 | 40.41 | 40.66 | 39.80 | 40.46 | 1,316,841 | +0.07(+0.17%) |
Mar 09, 2016 | 40.30 | 40.52 | 40.05 | 40.39 | 1,094,704 | +0.41(+1.01%) |
Mar 08, 2016 | 40.17 | 40.45 | 39.82 | 39.99 | 1,292,893 | -0.55(-1.37%) |
Mar 07, 2016 | 39.94 | 40.54 | 39.90 | 40.54 | 1,830,009 | +0.32(+0.79%) |
Mar 04, 2016 | 40.83 | 41.07 | 40.04 | 40.23 | 1,872,824 | -0.74(-1.81%) |
Mar 03, 2016 | 40.94 | 40.98 | 40.42 | 40.97 | 2,498,089 | +0.01(+0.02%) |
Mar 02, 2016 | 40.54 | 41.01 | 40.27 | 40.96 | 1,644,316 | +0.25(+0.61%) |
Mar 01, 2016 | 40.45 | 40.94 | 39.61 | 40.71 | 1,791,335 | +0.55(+1.38%) |
Feb 29, 2016 | 40.65 | 40.93 | 40.15 | 40.16 | 2,118,219 | -0.47(-1.17%) |
Feb 26, 2016 | 40.82 | 40.91 | 40.41 | 40.63 | 1,709,022 | -0.08(-0.19%) |
Feb 25, 2016 | 40.04 | 40.74 | 39.74 | 40.71 | 2,369,513 | +0.72(+1.80%) |
Feb 24, 2016 | 38.39 | 40.05 | 38.32 | 39.99 | 2,633,211 | +1.29(+3.34%) |
Feb 23, 2016 | 39.17 | 39.37 | 38.56 | 38.70 | 2,029,407 | -0.69(-1.76%) |
Feb 22, 2016 | 38.01 | 39.42 | 38.45 | 39.39 | 2,380,452 | +1.38(+3.63%) |
Feb 19, 2016 | 38.81 | 39.06 | 37.80 | 38.01 | 2,615,760 | +0.14(+0.37%) |
Feb 18, 2016 | 37.20 | 38.17 | 37.02 | 37.87 | 1,803,140 | +0.03(+0.07%) |
Feb 17, 2016 | 38.29 | 38.41 | 37.66 | 37.85 | 1,691,761 | -0.29(-0.76%) |
Feb 16, 2016 | 38.30 | 38.54 | 37.46 | 38.14 | 2,549,688 | +0.17(+0.44%) |
Feb 12, 2016 | 37.86 | 37.97 | 37.97 | 37.97 | 2,344,082 | +0.83(+2.22%) |
Feb 11, 2016 | 37.43 | 37.62 | 36.66 | 37.14 | 3,233,904 | -1.17(-3.05%) |
Feb 10, 2016 | 39.99 | 40.39 | 36.57 | 38.31 | 4,865,417 | +2.81(+7.91%) |
Feb 09, 2016 | 34.23 | 35.77 | 34.21 | 35.50 | 3,125,762 | +0.86(+2.48%) |
Feb 08, 2016 | 35.31 | 35.37 | 34.16 | 34.64 | 1,856,885 | -1.06(-2.98%) |
Feb 05, 2016 | 36.56 | 36.64 | 35.52 | 35.70 | 1,565,901 | -0.86(-2.35%) |
Feb 04, 2016 | 36.75 | 37.35 | 35.95 | 36.57 | 3,807,940 | -0.35(-0.95%) |
Feb 03, 2016 | 35.92 | 36.93 | 35.37 | 36.92 | 3,381,445 | +1.42(+4.01%) |
Feb 02, 2016 | 35.79 | 35.89 | 34.99 | 35.49 | 2,835,961 | -0.76(-2.11%) |