Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 42.98 | 43.34 | 42.68 | 42.90 | 843,470 | -0.16(-0.37%) |
Apr 28, 2016 | 42.39 | 43.82 | 42.27 | 43.06 | 1,732,308 | -0.09(-0.21%) |
Apr 27, 2016 | 42.99 | 43.33 | 42.76 | 43.16 | 948,328 | -0.14(-0.33%) |
Apr 26, 2016 | 43.37 | 43.68 | 42.98 | 43.30 | 767,814 | -0.01(-0.02%) |
Apr 25, 2016 | 42.55 | 43.39 | 42.53 | 43.31 | 836,602 | +0.55(+1.28%) |
Apr 22, 2016 | 42.53 | 43.04 | 42.37 | 42.76 | 893,162 | +0.37(+0.87%) |
Apr 21, 2016 | 42.61 | 42.87 | 42.36 | 42.39 | 701,066 | -0.05(-0.12%) |
Apr 20, 2016 | 42.22 | 42.67 | 42.22 | 42.44 | 979,498 | -0.03(-0.06%) |
Apr 19, 2016 | 42.85 | 43.24 | 42.20 | 42.47 | 1,553,540 | -0.65(-1.50%) |
Apr 18, 2016 | 42.74 | 43.48 | 42.74 | 43.12 | 924,896 | -0.05(-0.12%) |
Apr 15, 2016 | 42.55 | 43.33 | 42.55 | 43.17 | 797,100 | +0.33(+0.77%) |
Apr 14, 2016 | 43.61 | 43.63 | 42.75 | 42.84 | 1,049,990 | -0.63(-1.45%) |
Apr 13, 2016 | 43.74 | 43.79 | 42.85 | 43.47 | 560,403 | -0.06(-0.14%) |
Apr 12, 2016 | 43.42 | 43.75 | 43.03 | 43.53 | 644,348 | +0.25(+0.58%) |
Apr 11, 2016 | 43.53 | 43.97 | 43.23 | 43.27 | 558,198 | -0.08(-0.19%) |
Apr 08, 2016 | 43.72 | 44.01 | 42.94 | 43.36 | 984,956 | -0.45(-1.02%) |
Apr 07, 2016 | 44.07 | 44.27 | 43.62 | 43.80 | 531,854 | -0.37(-0.84%) |
Apr 06, 2016 | 43.84 | 44.39 | 43.19 | 44.17 | 322,984 | +0.29(+0.65%) |
Apr 05, 2016 | 44.28 | 44.52 | 43.37 | 43.89 | 823,325 | -0.69(-1.55%) |
Apr 04, 2016 | 44.92 | 45.08 | 44.48 | 44.58 | 473,312 | -0.40(-0.90%) |
Apr 01, 2016 | 44.37 | 45.04 | 44.25 | 44.98 | 530,080 | +0.33(+0.73%) |
Mar 31, 2016 | 44.46 | 44.86 | 44.43 | 44.65 | 1,148,745 | +0.04(+0.09%) |
Mar 30, 2016 | 44.71 | 45.16 | 44.48 | 44.61 | 712,539 | +0.06(+0.13%) |
Mar 29, 2016 | 43.50 | 44.60 | 43.50 | 44.55 | 981,919 | +1.05(+2.42%) |
Mar 28, 2016 | 44.07 | 44.42 | 43.44 | 43.50 | 744,537 | -0.44(-1.00%) |
Mar 24, 2016 | 43.50 | 43.94 | 43.94 | 43.94 | 738,908 | +0.23(+0.52%) |
Mar 23, 2016 | 43.84 | 43.97 | 43.48 | 43.71 | 849,579 | -0.32(-0.73%) |
Mar 22, 2016 | 44.67 | 44.86 | 43.98 | 44.03 | 647,164 | -0.87(-1.95%) |
Mar 21, 2016 | 44.66 | 44.99 | 44.25 | 44.91 | 605,254 | -0.03(-0.06%) |
Mar 18, 2016 | 45.11 | 45.47 | 44.82 | 44.93 | 1,134,871 | -0.07(-0.15%) |
Mar 17, 2016 | 44.75 | 45.53 | 43.80 | 45.00 | 732,778 | +0.37(+0.83%) |
Mar 16, 2016 | 44.10 | 45.12 | 43.92 | 44.63 | 970,317 | +0.34(+0.78%) |
Mar 15, 2016 | 44.96 | 45.18 | 44.16 | 44.28 | 830,623 | -0.87(-1.94%) |
Mar 14, 2016 | 44.84 | 45.38 | 44.81 | 45.16 | 967,565 | +0.16(+0.36%) |
Mar 11, 2016 | 44.52 | 45.30 | 44.23 | 45.00 | 1,121,112 | +0.51(+1.15%) |
Mar 10, 2016 | 44.73 | 44.96 | 43.99 | 44.49 | 1,398,206 | +0.08(+0.17%) |
Mar 09, 2016 | 43.82 | 44.44 | 43.39 | 44.41 | 1,514,786 | +0.77(+1.77%) |
Mar 08, 2016 | 43.88 | 44.21 | 43.52 | 43.64 | 1,344,125 | -0.35(-0.80%) |
Mar 07, 2016 | 43.41 | 44.03 | 43.16 | 43.99 | 912,837 | +0.38(+0.87%) |
Mar 04, 2016 | 42.61 | 43.65 | 42.50 | 43.61 | 1,137,423 | +1.34(+3.16%) |
Mar 03, 2016 | 42.43 | 42.74 | 41.67 | 42.27 | 699,575 | -0.38(-0.89%) |
Mar 02, 2016 | 42.92 | 42.92 | 42.17 | 42.65 | 628,916 | -0.19(-0.45%) |
Mar 01, 2016 | 42.13 | 43.17 | 41.90 | 42.85 | 1,014,162 | +0.87(+2.08%) |
Feb 29, 2016 | 42.37 | 42.47 | 41.90 | 41.97 | 822,725 | -0.33(-0.78%) |
Feb 26, 2016 | 42.48 | 42.67 | 41.86 | 42.30 | 878,357 | -0.07(-0.16%) |
Feb 25, 2016 | 42.63 | 42.71 | 42.04 | 42.37 | 880,558 | -0.02(-0.04%) |
Feb 24, 2016 | 41.80 | 42.69 | 41.79 | 42.38 | 816,368 | +0.37(+0.88%) |
Feb 23, 2016 | 41.89 | 42.65 | 41.89 | 42.01 | 1,054,701 | +0.23(+0.56%) |
Feb 22, 2016 | 41.65 | 42.15 | 41.58 | 41.78 | 949,948 | +0.48(+1.16%) |
Feb 19, 2016 | 41.71 | 42.06 | 40.67 | 41.30 | 1,288,925 | -0.57(-1.36%) |
Feb 18, 2016 | 41.66 | 41.97 | 41.34 | 41.87 | 940,973 | +0.12(+0.28%) |
Feb 17, 2016 | 40.75 | 41.93 | 40.28 | 41.75 | 2,359,480 | +0.39(+0.95%) |
Feb 16, 2016 | 40.92 | 41.83 | 40.66 | 41.36 | 2,454,811 | +0.96(+2.36%) |
Feb 12, 2016 | 39.69 | 40.41 | 40.41 | 40.41 | 1,038,937 | +0.84(+2.12%) |
Feb 11, 2016 | 39.16 | 39.91 | 38.65 | 39.57 | 538,288 | -0.10(-0.25%) |
Feb 10, 2016 | 39.55 | 40.39 | 39.38 | 39.67 | 650,429 | +0.30(+0.77%) |
Feb 09, 2016 | 39.60 | 40.47 | 38.92 | 39.37 | 1,158,422 | -0.23(-0.59%) |
Feb 08, 2016 | 39.26 | 39.92 | 38.68 | 39.60 | 960,912 | -0.02(-0.04%) |
Feb 05, 2016 | 40.91 | 40.91 | 39.57 | 39.62 | 920,405 | -1.29(-3.15%) |
Feb 04, 2016 | 40.65 | 41.05 | 40.33 | 40.91 | 607,852 | +0.09(+0.23%) |
Feb 03, 2016 | 41.12 | 41.13 | 39.73 | 40.82 | 842,832 | +0.03(+0.06%) |
Feb 02, 2016 | 40.65 | 41.18 | 40.65 | 40.79 | 605,199 | -0.34(-0.84%) |