Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 42.18 | 42.65 | 41.23 | 41.86 | 970,945 | -0.38(-0.90%) |
Apr 28, 2016 | 42.19 | 42.76 | 42.10 | 42.24 | 855,049 | -0.37(-0.87%) |
Apr 27, 2016 | 42.78 | 43.19 | 42.24 | 42.61 | 728,866 | -0.28(-0.65%) |
Apr 26, 2016 | 42.53 | 43.03 | 42.04 | 42.89 | 1,150,883 | +0.71(+1.68%) |
Apr 25, 2016 | 41.69 | 42.47 | 41.33 | 42.18 | 1,422,703 | +0.74(+1.79%) |
Apr 22, 2016 | 41.25 | 41.72 | 40.54 | 41.44 | 1,124,136 | +0.11(+0.27%) |
Apr 21, 2016 | 41.62 | 42.16 | 41.27 | 41.33 | 794,233 | -0.35(-0.84%) |
Apr 20, 2016 | 42.77 | 42.77 | 41.61 | 41.68 | 917,250 | -0.45(-1.07%) |
Apr 19, 2016 | 42.08 | 42.23 | 41.78 | 42.13 | 966,359 | +0.15(+0.36%) |
Apr 18, 2016 | 41.99 | 42.29 | 41.70 | 41.98 | 515,799 | -0.23(-0.54%) |
Apr 15, 2016 | 41.99 | 42.22 | 41.79 | 42.21 | 698,707 | +0.28(+0.67%) |
Apr 14, 2016 | 42.71 | 42.71 | 41.82 | 41.93 | 729,933 | -0.14(-0.33%) |
Apr 13, 2016 | 42.22 | 42.44 | 41.90 | 42.07 | 1,470,871 | +0.04(+0.10%) |
Apr 12, 2016 | 41.40 | 42.24 | 41.16 | 42.03 | 1,138,715 | +0.86(+2.09%) |
Apr 11, 2016 | 41.72 | 41.96 | 41.04 | 41.17 | 711,017 | -0.21(-0.51%) |
Apr 08, 2016 | 41.73 | 42.36 | 41.08 | 41.38 | 880,419 | -0.06(-0.14%) |
Apr 07, 2016 | 41.97 | 42.32 | 40.73 | 41.44 | 1,123,850 | -0.93(-2.19%) |
Apr 06, 2016 | 41.78 | 42.54 | 41.75 | 42.37 | 1,369,843 | +0.75(+1.80%) |
Apr 05, 2016 | 41.47 | 42.08 | 41.20 | 41.62 | 918,257 | -0.05(-0.12%) |
Apr 04, 2016 | 41.78 | 42.00 | 41.43 | 41.67 | 1,021,007 | -0.21(-0.50%) |
Apr 01, 2016 | 40.52 | 41.93 | 40.50 | 41.88 | 928,569 | +0.97(+2.37%) |
Mar 31, 2016 | 40.97 | 41.31 | 40.68 | 40.91 | 781,298 | -0.15(-0.37%) |
Mar 30, 2016 | 41.63 | 41.78 | 40.81 | 41.06 | 965,752 | -0.19(-0.46%) |
Mar 29, 2016 | 40.24 | 41.37 | 39.82 | 41.25 | 1,038,617 | +0.96(+2.38%) |
Mar 28, 2016 | 40.32 | 40.44 | 39.82 | 40.29 | 404,921 | +0.06(+0.15%) |
Mar 24, 2016 | 39.87 | 40.23 | 40.23 | 40.23 | 635,500 | +0.15(+0.37%) |
Mar 23, 2016 | 40.76 | 40.77 | 39.84 | 40.08 | 704,148 | -0.78(-1.91%) |
Mar 22, 2016 | 41.41 | 41.65 | 40.41 | 40.86 | 1,202,280 | -0.60(-1.45%) |
Mar 21, 2016 | 40.84 | 41.68 | 40.84 | 41.46 | 1,623,601 | +0.52(+1.27%) |
Mar 18, 2016 | 40.82 | 41.28 | 40.61 | 40.94 | 1,383,792 | +0.04(+0.10%) |
Mar 17, 2016 | 39.85 | 41.07 | 39.46 | 40.90 | 1,193,155 | +1.05(+2.63%) |
Mar 16, 2016 | 39.76 | 40.30 | 39.28 | 39.85 | 896,737 | +0.01(+0.03%) |
Mar 15, 2016 | 40.36 | 40.67 | 39.46 | 39.84 | 1,206,928 | -0.91(-2.23%) |
Mar 14, 2016 | 40.63 | 40.98 | 40.36 | 40.75 | 1,442,173 | +0.28(+0.69%) |
Mar 11, 2016 | 40.20 | 40.58 | 39.81 | 40.47 | 1,115,805 | +0.60(+1.50%) |
Mar 10, 2016 | 39.64 | 40.14 | 39.29 | 39.87 | 1,855,789 | +0.23(+0.58%) |
Mar 09, 2016 | 39.16 | 39.71 | 39.00 | 39.64 | 1,490,066 | +0.73(+1.88%) |
Mar 08, 2016 | 39.05 | 39.53 | 38.11 | 38.91 | 2,502,612 | -0.39(-0.99%) |
Mar 07, 2016 | 38.45 | 40.01 | 38.28 | 39.30 | 2,382,696 | +0.67(+1.73%) |
Mar 04, 2016 | 38.04 | 39.02 | 38.04 | 38.63 | 1,232,075 | +0.71(+1.87%) |
Mar 03, 2016 | 37.29 | 38.09 | 37.25 | 37.92 | 997,022 | +0.40(+1.07%) |
Mar 02, 2016 | 37.17 | 37.58 | 36.64 | 37.52 | 564,354 | +0.29(+0.78%) |
Mar 01, 2016 | 37.32 | 37.64 | 36.83 | 37.23 | 695,430 | +0.26(+0.70%) |
Feb 29, 2016 | 37.25 | 37.25 | 36.58 | 36.97 | 1,561,261 | -0.42(-1.12%) |
Feb 26, 2016 | 36.82 | 37.54 | 36.69 | 37.39 | 772,039 | +0.85(+2.33%) |
Feb 25, 2016 | 35.68 | 36.69 | 35.63 | 36.54 | 983,348 | +1.09(+3.07%) |
Feb 24, 2016 | 35.14 | 35.55 | 34.35 | 35.45 | 1,626,050 | -0.86(-2.37%) |
Feb 23, 2016 | 36.37 | 36.73 | 36.06 | 36.31 | 907,755 | -0.45(-1.22%) |
Feb 22, 2016 | 36.95 | 37.50 | 36.59 | 36.76 | 1,196,328 | +0.26(+0.71%) |
Feb 19, 2016 | 37.33 | 37.37 | 36.41 | 36.50 | 1,181,725 | -1.08(-2.87%) |
Feb 18, 2016 | 37.24 | 37.99 | 36.90 | 37.58 | 1,180,928 | +0.31(+0.83%) |
Feb 17, 2016 | 36.92 | 38.24 | 36.64 | 37.27 | 1,422,858 | +0.54(+1.47%) |
Feb 16, 2016 | 36.05 | 36.91 | 35.71 | 36.73 | 1,211,425 | +1.26(+3.55%) |
Feb 12, 2016 | 34.39 | 35.47 | 35.47 | 35.47 | 952,500 | +1.53(+4.51%) |
Feb 11, 2016 | 33.90 | 34.77 | 33.39 | 33.94 | 1,613,104 | -0.34(-0.99%) |
Feb 10, 2016 | 34.44 | 34.99 | 34.06 | 34.28 | 1,246,427 | +0.15(+0.44%) |
Feb 09, 2016 | 33.75 | 34.51 | 33.53 | 34.13 | 1,397,130 | +0.00(+0.00%) |
Feb 08, 2016 | 35.80 | 35.82 | 33.32 | 34.13 | 1,658,685 | -2.11(-5.82%) |
Feb 05, 2016 | 36.58 | 37.60 | 36.16 | 36.24 | 1,547,114 | -0.41(-1.12%) |
Feb 04, 2016 | 35.33 | 36.69 | 35.05 | 36.65 | 1,931,246 | +1.20(+3.39%) |
Feb 03, 2016 | 35.04 | 36.02 | 34.58 | 35.45 | 1,736,110 | +0.60(+1.72%) |
Feb 02, 2016 | 35.20 | 36.63 | 33.23 | 34.85 | 3,501,173 | -2.16(-5.84%) |