Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 46.70 | 46.99 | 46.40 | 46.70 | 2,971,108 | -0.34(-0.72%) |
Apr 28, 2016 | 46.90 | 47.52 | 46.86 | 47.04 | 2,720,767 | -0.41(-0.86%) |
Apr 27, 2016 | 47.29 | 47.75 | 47.12 | 47.45 | 3,572,122 | +0.08(+0.18%) |
Apr 26, 2016 | 47.31 | 47.38 | 47.00 | 47.37 | 2,696,137 | +0.16(+0.33%) |
Apr 25, 2016 | 46.69 | 47.21 | 46.60 | 47.21 | 3,850,616 | +0.31(+0.65%) |
Apr 22, 2016 | 46.77 | 47.38 | 46.39 | 46.90 | 4,518,727 | +0.12(+0.27%) |
Apr 21, 2016 | 47.42 | 48.22 | 46.69 | 46.78 | 5,230,530 | -0.40(-0.84%) |
Apr 20, 2016 | 46.29 | 47.39 | 45.69 | 47.18 | 11,618,169 | +3.56(+8.16%) |
Apr 19, 2016 | 43.56 | 43.77 | 43.33 | 43.62 | 7,797,011 | +0.50(+1.15%) |
Apr 18, 2016 | 42.94 | 43.33 | 42.89 | 43.12 | 8,468,719 | +0.07(+0.15%) |
Apr 15, 2016 | 43.62 | 43.73 | 42.93 | 43.05 | 4,106,394 | -0.37(-0.86%) |
Apr 14, 2016 | 43.54 | 43.72 | 43.23 | 43.42 | 3,028,343 | -0.24(-0.55%) |
Apr 13, 2016 | 43.07 | 43.71 | 42.98 | 43.67 | 2,903,252 | +0.93(+2.18%) |
Apr 12, 2016 | 42.00 | 42.81 | 42.00 | 42.74 | 2,917,015 | +0.76(+1.82%) |
Apr 11, 2016 | 42.10 | 42.42 | 41.85 | 41.97 | 3,048,696 | +0.02(+0.04%) |
Apr 08, 2016 | 41.90 | 42.40 | 41.79 | 41.96 | 2,264,722 | +0.24(+0.58%) |
Apr 07, 2016 | 42.09 | 42.21 | 41.48 | 41.71 | 3,833,728 | -0.78(-1.84%) |
Apr 06, 2016 | 42.31 | 42.56 | 42.08 | 42.49 | 4,834,203 | -0.02(-0.04%) |
Apr 05, 2016 | 41.81 | 42.54 | 41.57 | 42.51 | 6,184,518 | +0.38(+0.91%) |
Apr 04, 2016 | 42.61 | 42.64 | 42.06 | 42.13 | 2,540,879 | -0.52(-1.23%) |
Apr 01, 2016 | 41.98 | 42.71 | 41.81 | 42.65 | 3,911,480 | +0.39(+0.92%) |
Mar 31, 2016 | 41.69 | 42.44 | 41.60 | 42.26 | 4,823,924 | +0.55(+1.31%) |
Mar 30, 2016 | 41.91 | 42.23 | 41.59 | 41.71 | 3,345,038 | -0.02(-0.04%) |
Mar 29, 2016 | 40.82 | 41.76 | 40.40 | 41.73 | 3,876,308 | +0.83(+2.03%) |
Mar 28, 2016 | 41.28 | 41.37 | 40.86 | 40.90 | 2,694,717 | -0.33(-0.80%) |
Mar 24, 2016 | 41.06 | 41.23 | 41.23 | 41.23 | 2,275,594 | -0.15(-0.36%) |
Mar 23, 2016 | 41.63 | 41.66 | 41.26 | 41.38 | 2,215,001 | -0.26(-0.62%) |
Mar 22, 2016 | 41.50 | 41.79 | 41.30 | 41.64 | 3,553,551 | -0.20(-0.48%) |
Mar 21, 2016 | 41.86 | 42.06 | 41.54 | 41.84 | 2,284,661 | -0.15(-0.36%) |
Mar 18, 2016 | 41.27 | 42.02 | 41.17 | 41.99 | 6,405,464 | +0.89(+2.16%) |
Mar 17, 2016 | 40.41 | 41.39 | 40.21 | 41.10 | 3,607,208 | +0.56(+1.39%) |
Mar 16, 2016 | 40.22 | 41.07 | 40.08 | 40.54 | 4,030,476 | +0.11(+0.27%) |
Mar 15, 2016 | 39.97 | 40.46 | 39.69 | 40.43 | 3,880,710 | +0.05(+0.12%) |
Mar 14, 2016 | 40.80 | 40.80 | 40.04 | 40.38 | 2,598,564 | -0.44(-1.08%) |
Mar 11, 2016 | 40.50 | 40.87 | 40.48 | 40.82 | 3,453,954 | +0.72(+1.80%) |
Mar 10, 2016 | 40.07 | 40.28 | 39.42 | 40.10 | 3,300,146 | +0.26(+0.65%) |
Mar 09, 2016 | 40.30 | 40.43 | 39.66 | 39.84 | 2,607,081 | -0.20(-0.50%) |
Mar 08, 2016 | 39.99 | 40.48 | 39.88 | 40.04 | 4,016,498 | -0.37(-0.90%) |
Mar 07, 2016 | 40.09 | 40.42 | 39.63 | 40.40 | 3,017,115 | +0.12(+0.31%) |
Mar 04, 2016 | 40.49 | 40.72 | 40.01 | 40.28 | 3,335,979 | -0.19(-0.47%) |
Mar 03, 2016 | 39.81 | 40.54 | 39.71 | 40.47 | 4,132,755 | +0.56(+1.39%) |
Mar 02, 2016 | 39.55 | 39.94 | 39.32 | 39.91 | 4,425,966 | +0.43(+1.09%) |
Mar 01, 2016 | 38.75 | 39.57 | 38.49 | 39.48 | 4,908,855 | +0.95(+2.48%) |
Feb 29, 2016 | 39.15 | 39.32 | 38.52 | 38.53 | 3,490,320 | -0.61(-1.55%) |
Feb 26, 2016 | 39.47 | 39.64 | 39.03 | 39.13 | 2,849,775 | -0.01(-0.02%) |
Feb 25, 2016 | 38.80 | 39.14 | 38.39 | 39.14 | 2,571,378 | +0.37(+0.96%) |
Feb 24, 2016 | 38.25 | 38.86 | 37.57 | 38.77 | 3,210,387 | +0.21(+0.54%) |
Feb 23, 2016 | 39.01 | 39.25 | 38.25 | 38.56 | 3,506,454 | -0.73(-1.86%) |
Feb 22, 2016 | 38.59 | 39.32 | 38.38 | 39.29 | 3,378,631 | +0.99(+2.58%) |
Feb 19, 2016 | 38.41 | 38.45 | 37.98 | 38.30 | 2,383,653 | -0.20(-0.52%) |
Feb 18, 2016 | 38.54 | 38.89 | 38.16 | 38.50 | 2,997,954 | -0.04(-0.11%) |
Feb 17, 2016 | 38.27 | 38.88 | 38.27 | 38.54 | 3,906,851 | +0.64(+1.69%) |
Feb 16, 2016 | 37.50 | 37.98 | 37.35 | 37.91 | 3,231,880 | +0.95(+2.58%) |
Feb 12, 2016 | 36.44 | 36.95 | 36.95 | 36.95 | 4,891,076 | +1.05(+2.94%) |
Feb 11, 2016 | 36.64 | 36.64 | 35.57 | 35.90 | 7,892,535 | -2.09(-5.51%) |
Feb 10, 2016 | 38.20 | 38.65 | 37.75 | 37.99 | 5,966,082 | -0.08(-0.22%) |
Feb 09, 2016 | 36.94 | 38.34 | 36.82 | 38.07 | 5,402,141 | +0.63(+1.68%) |
Feb 08, 2016 | 37.89 | 37.91 | 36.87 | 37.44 | 5,853,182 | -0.95(-2.46%) |
Feb 05, 2016 | 38.39 | 38.83 | 38.02 | 38.39 | 6,500,467 | -0.05(-0.13%) |
Feb 04, 2016 | 37.59 | 38.52 | 37.47 | 38.44 | 7,907,280 | +0.76(+2.00%) |
Feb 03, 2016 | 37.52 | 37.76 | 36.30 | 37.68 | 7,432,888 | +0.31(+0.82%) |
Feb 02, 2016 | 37.44 | 37.47 | 37.10 | 37.37 | 6,217,808 | -0.61(-1.62%) |