Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 41.26 | 41.63 | 40.78 | 41.11 | 6,835,973 | -0.13(-0.32%) |
Apr 28, 2016 | 41.55 | 42.20 | 41.13 | 41.24 | 3,149,437 | -0.55(-1.32%) |
Apr 27, 2016 | 40.97 | 41.84 | 40.40 | 41.80 | 2,731,144 | +0.91(+2.22%) |
Apr 26, 2016 | 40.82 | 40.96 | 40.18 | 40.89 | 3,802,074 | +0.32(+0.79%) |
Apr 25, 2016 | 40.67 | 41.01 | 40.33 | 40.57 | 3,067,769 | -0.36(-0.87%) |
Apr 22, 2016 | 40.59 | 41.42 | 40.59 | 40.92 | 2,804,218 | +0.04(+0.10%) |
Apr 21, 2016 | 41.26 | 41.41 | 40.13 | 40.88 | 3,138,095 | -0.64(-1.55%) |
Apr 20, 2016 | 41.80 | 41.89 | 41.12 | 41.52 | 3,475,849 | -0.15(-0.36%) |
Apr 19, 2016 | 41.41 | 41.94 | 41.29 | 41.67 | 3,505,200 | +0.50(+1.20%) |
Apr 18, 2016 | 40.76 | 41.24 | 40.66 | 41.18 | 2,760,746 | +0.29(+0.71%) |
Apr 15, 2016 | 40.64 | 40.93 | 40.41 | 40.89 | 2,624,665 | +0.17(+0.41%) |
Apr 14, 2016 | 40.62 | 40.77 | 40.33 | 40.72 | 2,502,698 | +0.18(+0.45%) |
Apr 13, 2016 | 40.25 | 40.88 | 40.05 | 40.54 | 3,445,518 | +0.83(+2.08%) |
Apr 12, 2016 | 39.67 | 39.97 | 39.27 | 39.72 | 3,197,184 | +0.35(+0.88%) |
Apr 11, 2016 | 39.32 | 39.90 | 39.29 | 39.37 | 3,424,517 | +0.31(+0.80%) |
Apr 08, 2016 | 38.92 | 39.44 | 38.83 | 39.06 | 2,511,312 | +0.60(+1.57%) |
Apr 07, 2016 | 38.63 | 38.81 | 38.18 | 38.45 | 2,621,517 | -0.55(-1.40%) |
Apr 06, 2016 | 38.68 | 39.02 | 38.29 | 39.00 | 2,076,671 | +0.36(+0.94%) |
Apr 05, 2016 | 38.40 | 38.87 | 38.40 | 38.63 | 2,480,990 | +0.08(+0.21%) |
Apr 04, 2016 | 39.15 | 39.46 | 38.49 | 38.55 | 2,853,039 | -0.69(-1.77%) |
Apr 01, 2016 | 38.68 | 39.30 | 38.58 | 39.25 | 2,924,344 | +0.18(+0.47%) |
Mar 31, 2016 | 39.79 | 39.80 | 39.03 | 39.06 | 4,829,225 | -0.83(-2.09%) |
Mar 30, 2016 | 39.29 | 40.07 | 39.02 | 39.90 | 6,041,185 | +0.88(+2.27%) |
Mar 29, 2016 | 38.21 | 39.04 | 37.96 | 39.01 | 3,244,598 | +0.62(+1.62%) |
Mar 28, 2016 | 38.14 | 38.66 | 37.86 | 38.39 | 3,218,751 | +0.31(+0.82%) |
Mar 24, 2016 | 37.33 | 38.08 | 38.08 | 38.08 | 2,435,968 | +0.35(+0.93%) |
Mar 23, 2016 | 37.76 | 38.23 | 37.59 | 37.73 | 3,074,161 | -0.44(-1.16%) |
Mar 22, 2016 | 37.63 | 38.39 | 37.61 | 38.17 | 2,404,910 | +0.15(+0.39%) |
Mar 21, 2016 | 38.15 | 38.25 | 37.57 | 38.02 | 2,202,938 | -0.24(-0.62%) |
Mar 18, 2016 | 38.31 | 38.80 | 37.96 | 38.26 | 3,807,266 | +0.04(+0.11%) |
Mar 17, 2016 | 37.57 | 38.31 | 37.07 | 38.22 | 3,793,773 | +0.95(+2.55%) |
Mar 16, 2016 | 36.64 | 37.37 | 36.45 | 37.27 | 3,966,259 | +0.36(+0.98%) |
Mar 15, 2016 | 36.65 | 37.27 | 36.37 | 36.91 | 2,595,424 | -0.08(-0.22%) |
Mar 14, 2016 | 36.90 | 37.40 | 36.61 | 36.99 | 2,905,370 | -0.19(-0.51%) |
Mar 11, 2016 | 37.16 | 37.23 | 36.28 | 37.18 | 3,593,681 | +0.32(+0.87%) |
Mar 10, 2016 | 35.72 | 36.92 | 35.72 | 36.86 | 3,337,240 | +1.19(+3.33%) |
Mar 09, 2016 | 36.43 | 36.69 | 35.46 | 35.67 | 3,451,377 | -0.64(-1.76%) |
Mar 08, 2016 | 36.16 | 36.83 | 36.08 | 36.31 | 4,577,392 | -0.36(-0.98%) |
Mar 07, 2016 | 35.36 | 36.68 | 35.23 | 36.67 | 4,450,713 | +1.47(+4.19%) |
Mar 04, 2016 | 35.19 | 35.19 | 34.57 | 35.20 | 4,203,151 | +0.17(+0.49%) |
Mar 03, 2016 | 34.65 | 35.40 | 34.52 | 35.02 | 4,840,804 | +0.42(+1.21%) |
Mar 02, 2016 | 33.88 | 34.66 | 33.82 | 34.61 | 3,630,219 | +1.05(+3.13%) |
Mar 01, 2016 | 32.74 | 33.75 | 32.46 | 33.56 | 2,652,642 | +1.33(+4.12%) |
Feb 29, 2016 | 32.21 | 32.69 | 32.02 | 32.23 | 3,438,218 | -0.51(-1.55%) |
Feb 26, 2016 | 32.70 | 33.11 | 32.52 | 32.74 | 2,259,711 | +0.17(+0.53%) |
Feb 25, 2016 | 31.90 | 32.57 | 31.78 | 32.57 | 2,639,116 | +0.60(+1.87%) |
Feb 24, 2016 | 31.34 | 32.00 | 30.94 | 31.97 | 3,610,217 | +0.10(+0.31%) |
Feb 23, 2016 | 32.25 | 32.41 | 31.85 | 31.87 | 2,558,896 | -0.70(-2.16%) |
Feb 22, 2016 | 32.65 | 32.85 | 32.41 | 32.57 | 3,250,306 | +0.30(+0.94%) |
Feb 19, 2016 | 32.66 | 32.66 | 32.04 | 32.27 | 3,306,234 | -0.52(-1.60%) |
Feb 18, 2016 | 33.36 | 33.45 | 32.63 | 32.80 | 3,105,340 | -0.60(-1.79%) |
Feb 17, 2016 | 33.22 | 33.65 | 33.14 | 33.39 | 3,190,919 | +0.48(+1.44%) |
Feb 16, 2016 | 32.96 | 33.18 | 32.48 | 32.92 | 2,991,097 | +0.12(+0.37%) |
Feb 12, 2016 | 32.11 | 32.80 | 32.80 | 32.80 | 3,101,322 | +1.38(+4.38%) |
Feb 11, 2016 | 31.55 | 31.70 | 30.89 | 31.42 | 2,557,127 | -0.49(-1.54%) |
Feb 10, 2016 | 31.94 | 32.72 | 31.75 | 31.91 | 1,982,618 | +0.03(+0.10%) |
Feb 09, 2016 | 31.89 | 32.26 | 31.37 | 31.88 | 3,320,363 | -0.39(-1.22%) |
Feb 08, 2016 | 32.66 | 32.75 | 32.04 | 32.27 | 3,171,083 | -0.43(-1.33%) |
Feb 05, 2016 | 32.89 | 33.79 | 32.50 | 32.70 | 3,396,527 | -0.45(-1.36%) |
Feb 04, 2016 | 33.04 | 33.72 | 32.85 | 33.16 | 3,549,105 | +0.46(+1.40%) |
Feb 03, 2016 | 31.93 | 32.78 | 31.52 | 32.70 | 3,466,554 | +1.16(+3.69%) |
Feb 02, 2016 | 31.68 | 31.75 | 31.28 | 31.53 | 3,599,626 | -0.57(-1.76%) |