Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 44.85 | 45.87 | 44.66 | 44.89 | 1,748,967 | +0.09(+0.21%) |
Apr 28, 2016 | 45.32 | 45.72 | 43.72 | 44.80 | 1,867,247 | -0.51(-1.13%) |
Apr 27, 2016 | 46.17 | 47.01 | 42.92 | 45.31 | 3,514,240 | +0.62(+1.39%) |
Apr 26, 2016 | 44.82 | 44.95 | 44.23 | 44.69 | 1,914,521 | +0.16(+0.36%) |
Apr 25, 2016 | 44.49 | 44.63 | 44.05 | 44.53 | 962,982 | +0.00(+0.00%) |
Apr 22, 2016 | 44.17 | 44.87 | 43.75 | 44.53 | 1,172,150 | +0.43(+0.97%) |
Apr 21, 2016 | 44.56 | 44.87 | 44.03 | 44.10 | 820,638 | -0.29(-0.64%) |
Apr 20, 2016 | 43.93 | 44.74 | 43.84 | 44.38 | 1,186,247 | +0.51(+1.17%) |
Apr 19, 2016 | 42.51 | 43.90 | 42.36 | 43.87 | 1,221,323 | +1.54(+3.65%) |
Apr 18, 2016 | 42.18 | 42.57 | 41.68 | 42.33 | 527,056 | +0.14(+0.34%) |
Apr 15, 2016 | 42.08 | 42.30 | 41.59 | 42.18 | 612,100 | +0.06(+0.14%) |
Apr 14, 2016 | 42.60 | 42.63 | 41.97 | 42.13 | 1,125,107 | -0.39(-0.93%) |
Apr 13, 2016 | 41.65 | 42.69 | 41.48 | 42.52 | 1,386,838 | +1.44(+3.52%) |
Apr 12, 2016 | 40.69 | 41.38 | 40.52 | 41.08 | 745,510 | +0.39(+0.95%) |
Apr 11, 2016 | 41.10 | 41.70 | 40.67 | 40.69 | 682,097 | -0.13(-0.33%) |
Apr 08, 2016 | 41.06 | 41.50 | 40.66 | 40.82 | 1,017,340 | +0.34(+0.85%) |
Apr 07, 2016 | 40.77 | 40.90 | 40.19 | 40.48 | 1,071,732 | -0.60(-1.45%) |
Apr 06, 2016 | 40.92 | 41.09 | 40.27 | 41.08 | 890,660 | +0.21(+0.51%) |
Apr 05, 2016 | 41.15 | 41.75 | 40.80 | 40.87 | 1,447,479 | -0.54(-1.30%) |
Apr 04, 2016 | 41.83 | 41.95 | 41.27 | 41.40 | 631,071 | -0.52(-1.24%) |
Apr 01, 2016 | 41.25 | 42.03 | 40.30 | 41.92 | 1,485,075 | +0.20(+0.48%) |
Mar 31, 2016 | 43.19 | 43.22 | 41.63 | 41.72 | 2,039,061 | -1.42(-3.29%) |
Mar 30, 2016 | 43.23 | 43.49 | 42.96 | 43.14 | 735,675 | +0.03(+0.08%) |
Mar 29, 2016 | 42.29 | 43.25 | 42.29 | 43.11 | 783,941 | +0.60(+1.40%) |
Mar 28, 2016 | 42.99 | 43.00 | 42.13 | 42.51 | 666,216 | -0.31(-0.73%) |
Mar 24, 2016 | 42.53 | 42.82 | 42.82 | 42.82 | 692,921 | +0.02(+0.04%) |
Mar 23, 2016 | 43.21 | 43.47 | 42.38 | 42.81 | 1,019,091 | -0.60(-1.39%) |
Mar 22, 2016 | 43.28 | 43.64 | 43.05 | 43.41 | 706,458 | -0.31(-0.71%) |
Mar 21, 2016 | 43.85 | 44.29 | 43.48 | 43.72 | 720,682 | -0.14(-0.33%) |
Mar 18, 2016 | 44.14 | 44.51 | 43.44 | 43.86 | 1,753,991 | -0.29(-0.67%) |
Mar 17, 2016 | 43.58 | 44.49 | 43.37 | 44.16 | 1,259,454 | +0.58(+1.33%) |
Mar 16, 2016 | 42.59 | 43.60 | 42.34 | 43.58 | 841,097 | +1.02(+2.41%) |
Mar 15, 2016 | 42.36 | 42.79 | 41.81 | 42.55 | 1,412,478 | -0.52(-1.21%) |
Mar 14, 2016 | 43.39 | 43.80 | 42.90 | 43.07 | 993,249 | -0.60(-1.36%) |
Mar 11, 2016 | 43.62 | 43.79 | 42.95 | 43.67 | 776,852 | +0.49(+1.13%) |
Mar 10, 2016 | 43.88 | 43.88 | 42.14 | 43.18 | 1,214,608 | -0.68(-1.55%) |
Mar 09, 2016 | 43.53 | 44.12 | 43.28 | 43.86 | 689,693 | +0.62(+1.44%) |
Mar 08, 2016 | 44.33 | 44.43 | 43.12 | 43.24 | 1,525,422 | -1.49(-3.32%) |
Mar 07, 2016 | 43.55 | 44.78 | 43.32 | 44.73 | 1,135,804 | +0.91(+2.07%) |
Mar 04, 2016 | 42.91 | 44.20 | 42.53 | 43.82 | 1,562,158 | +0.96(+2.23%) |
Mar 03, 2016 | 42.37 | 42.91 | 41.94 | 42.86 | 2,136,551 | +0.46(+1.09%) |
Mar 02, 2016 | 42.25 | 42.55 | 41.89 | 42.40 | 1,294,174 | +0.19(+0.46%) |
Mar 01, 2016 | 41.81 | 42.22 | 41.12 | 42.21 | 1,098,387 | +0.66(+1.60%) |
Feb 29, 2016 | 40.30 | 41.65 | 39.76 | 41.55 | 1,757,259 | +1.34(+3.34%) |
Feb 26, 2016 | 40.43 | 40.66 | 39.96 | 40.20 | 590,466 | -0.02(-0.04%) |
Feb 25, 2016 | 40.26 | 40.26 | 39.40 | 40.22 | 874,497 | +0.68(+1.72%) |
Feb 24, 2016 | 38.57 | 39.67 | 38.26 | 39.54 | 792,452 | +0.34(+0.88%) |
Feb 23, 2016 | 39.57 | 40.12 | 39.14 | 39.20 | 840,529 | -0.47(-1.19%) |
Feb 22, 2016 | 39.36 | 39.98 | 39.06 | 39.67 | 1,550,936 | +0.71(+1.83%) |
Feb 19, 2016 | 39.36 | 39.36 | 36.76 | 38.95 | 1,382,801 | -1.14(-2.85%) |
Feb 18, 2016 | 41.32 | 41.69 | 39.74 | 40.09 | 1,018,505 | -1.25(-3.03%) |
Feb 17, 2016 | 40.30 | 41.40 | 40.11 | 41.34 | 1,366,834 | +1.60(+4.03%) |
Feb 16, 2016 | 39.20 | 39.76 | 38.58 | 39.74 | 1,776,744 | +1.36(+3.54%) |
Feb 12, 2016 | 39.20 | 38.38 | 38.38 | 38.38 | 999,417 | +0.03(+0.09%) |
Feb 11, 2016 | 36.98 | 38.67 | 36.73 | 38.35 | 1,520,644 | +0.65(+1.74%) |
Feb 10, 2016 | 39.11 | 39.23 | 37.23 | 37.69 | 1,364,773 | -1.13(-2.91%) |
Feb 09, 2016 | 38.57 | 39.13 | 37.94 | 38.82 | 1,506,896 | -0.42(-1.07%) |
Feb 08, 2016 | 38.94 | 39.76 | 38.65 | 39.24 | 1,476,593 | -0.36(-0.91%) |
Feb 05, 2016 | 39.17 | 39.79 | 39.08 | 39.60 | 1,806,583 | +0.11(+0.28%) |
Feb 04, 2016 | 37.24 | 40.26 | 37.17 | 39.49 | 2,395,924 | +2.20(+5.90%) |
Feb 03, 2016 | 36.90 | 37.72 | 36.01 | 37.29 | 1,998,641 | +0.44(+1.20%) |
Feb 02, 2016 | 38.52 | 39.14 | 35.49 | 36.85 | 5,124,269 | -3.61(-8.92%) |