Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 41.69 | 41.74 | 40.33 | 40.53 | 1,326,181 | -1.37(-3.27%) |
Apr 28, 2016 | 42.64 | 43.26 | 41.80 | 41.90 | 1,123,093 | -0.72(-1.70%) |
Apr 27, 2016 | 42.39 | 43.30 | 42.35 | 42.63 | 1,215,636 | +0.22(+0.52%) |
Apr 26, 2016 | 42.69 | 43.25 | 41.84 | 42.40 | 1,224,678 | +0.07(+0.16%) |
Apr 25, 2016 | 42.43 | 43.79 | 41.84 | 42.34 | 1,788,850 | -0.06(-0.14%) |
Apr 22, 2016 | 46.73 | 47.48 | 41.96 | 42.39 | 4,370,009 | -5.43(-11.36%) |
Apr 21, 2016 | 48.26 | 48.46 | 45.98 | 47.83 | 1,822,753 | -0.67(-1.39%) |
Apr 20, 2016 | 48.93 | 49.09 | 48.28 | 48.50 | 844,851 | -0.11(-0.22%) |
Apr 19, 2016 | 48.45 | 48.85 | 48.05 | 48.61 | 672,583 | +0.47(+0.98%) |
Apr 18, 2016 | 48.33 | 48.64 | 47.26 | 48.14 | 1,029,881 | -0.20(-0.42%) |
Apr 15, 2016 | 48.17 | 48.44 | 47.10 | 48.34 | 1,258,375 | +0.09(+0.18%) |
Apr 14, 2016 | 48.04 | 49.07 | 47.95 | 48.25 | 1,034,561 | +0.33(+0.68%) |
Apr 13, 2016 | 47.20 | 48.05 | 46.99 | 47.92 | 950,202 | +1.25(+2.68%) |
Apr 12, 2016 | 46.56 | 47.01 | 46.30 | 46.67 | 667,370 | +0.42(+0.92%) |
Apr 11, 2016 | 46.58 | 47.20 | 46.21 | 46.25 | 829,819 | -0.19(-0.41%) |
Apr 08, 2016 | 45.83 | 46.84 | 45.41 | 46.44 | 685,144 | +0.86(+1.88%) |
Apr 07, 2016 | 45.64 | 46.31 | 45.05 | 45.58 | 930,927 | -0.46(-1.00%) |
Apr 06, 2016 | 45.96 | 46.22 | 45.51 | 46.05 | 781,415 | -0.06(-0.13%) |
Apr 05, 2016 | 45.54 | 46.86 | 45.47 | 46.10 | 1,214,102 | +0.21(+0.46%) |
Apr 04, 2016 | 44.53 | 47.13 | 44.16 | 45.89 | 1,646,454 | +1.55(+3.50%) |
Apr 01, 2016 | 44.44 | 44.91 | 43.83 | 44.34 | 1,192,449 | -1.13(-2.48%) |
Mar 31, 2016 | 44.90 | 46.10 | 44.80 | 45.47 | 705,979 | -0.10(-0.21%) |
Mar 30, 2016 | 45.67 | 46.38 | 45.45 | 45.56 | 760,213 | +0.07(+0.15%) |
Mar 29, 2016 | 44.23 | 45.51 | 44.23 | 45.50 | 1,145,647 | +1.34(+3.03%) |
Mar 28, 2016 | 44.56 | 44.87 | 43.66 | 44.16 | 1,120,488 | -0.43(-0.97%) |
Mar 24, 2016 | 45.00 | 44.59 | 44.59 | 44.59 | 1,187,324 | -0.40(-0.90%) |
Mar 23, 2016 | 44.63 | 45.64 | 43.97 | 45.00 | 1,441,291 | +0.37(+0.82%) |
Mar 22, 2016 | 44.08 | 44.80 | 43.85 | 44.63 | 773,323 | -0.15(-0.34%) |
Mar 21, 2016 | 44.13 | 45.03 | 44.00 | 44.78 | 852,934 | +0.61(+1.37%) |
Mar 18, 2016 | 43.97 | 44.95 | 43.62 | 44.18 | 2,474,170 | +0.40(+0.90%) |
Mar 17, 2016 | 44.80 | 45.21 | 43.47 | 43.78 | 1,454,644 | -1.09(-2.43%) |
Mar 16, 2016 | 43.46 | 45.27 | 43.31 | 44.87 | 1,028,487 | +1.10(+2.51%) |
Mar 15, 2016 | 44.05 | 44.09 | 43.31 | 43.77 | 880,258 | -0.31(-0.70%) |
Mar 14, 2016 | 43.22 | 44.39 | 43.20 | 44.08 | 1,048,747 | +0.39(+0.88%) |
Mar 11, 2016 | 43.22 | 44.21 | 43.22 | 43.70 | 895,586 | +0.59(+1.36%) |
Mar 10, 2016 | 43.70 | 44.21 | 41.82 | 43.11 | 1,388,635 | -0.27(-0.62%) |
Mar 09, 2016 | 42.42 | 43.74 | 42.40 | 43.38 | 1,551,568 | +1.02(+2.41%) |
Mar 08, 2016 | 43.08 | 43.21 | 41.44 | 42.36 | 1,699,967 | -1.71(-3.87%) |
Mar 07, 2016 | 44.08 | 44.79 | 43.41 | 44.06 | 1,398,601 | -0.03(-0.07%) |
Mar 04, 2016 | 43.35 | 44.29 | 43.18 | 44.09 | 1,245,261 | +0.75(+1.73%) |
Mar 03, 2016 | 42.35 | 43.70 | 42.16 | 43.34 | 1,222,637 | +1.09(+2.58%) |
Mar 02, 2016 | 42.37 | 42.88 | 41.51 | 42.25 | 1,240,105 | -0.11(-0.25%) |
Mar 01, 2016 | 41.85 | 42.64 | 41.36 | 42.36 | 1,651,744 | +0.91(+2.18%) |
Feb 29, 2016 | 40.92 | 42.35 | 40.63 | 41.45 | 1,536,581 | +0.37(+0.89%) |
Feb 26, 2016 | 41.81 | 41.81 | 40.27 | 41.08 | 1,700,039 | -0.43(-1.04%) |
Feb 25, 2016 | 41.33 | 41.80 | 40.58 | 41.52 | 1,186,014 | +0.45(+1.10%) |
Feb 24, 2016 | 39.46 | 41.28 | 38.86 | 41.06 | 1,762,204 | +1.28(+3.22%) |
Feb 23, 2016 | 39.79 | 40.19 | 39.16 | 39.78 | 2,002,593 | +0.15(+0.39%) |
Feb 22, 2016 | 38.78 | 39.80 | 38.56 | 39.63 | 1,461,818 | +1.31(+3.42%) |
Feb 19, 2016 | 37.70 | 38.62 | 37.24 | 38.32 | 1,426,758 | +0.57(+1.51%) |
Feb 18, 2016 | 37.00 | 38.18 | 36.44 | 37.75 | 1,450,461 | +1.13(+3.08%) |
Feb 17, 2016 | 35.86 | 37.13 | 35.86 | 36.62 | 1,981,413 | +0.92(+2.56%) |
Feb 16, 2016 | 35.55 | 35.71 | 34.38 | 35.71 | 1,678,954 | +0.78(+2.23%) |
Feb 12, 2016 | 32.71 | 34.93 | 34.93 | 34.93 | 1,294,328 | +2.24(+6.84%) |
Feb 11, 2016 | 32.33 | 32.89 | 32.02 | 32.69 | 876,461 | -0.25(-0.76%) |
Feb 10, 2016 | 32.32 | 33.68 | 32.32 | 32.94 | 1,623,378 | +0.77(+2.40%) |
Feb 09, 2016 | 30.35 | 32.80 | 30.25 | 32.17 | 1,106,531 | +1.45(+4.70%) |
Feb 08, 2016 | 30.24 | 31.04 | 29.53 | 30.73 | 1,112,425 | -0.10(-0.31%) |
Feb 05, 2016 | 32.69 | 33.24 | 30.49 | 30.82 | 1,086,996 | -2.02(-6.16%) |
Feb 04, 2016 | 32.50 | 32.96 | 31.83 | 32.85 | 958,828 | +0.28(+0.86%) |
Feb 03, 2016 | 33.14 | 33.23 | 31.84 | 32.57 | 1,002,865 | -0.29(-0.88%) |
Feb 02, 2016 | 33.96 | 34.43 | 32.22 | 32.86 | 1,555,818 | -1.37(-4.00%) |