Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 44.55 | 44.90 | 44.02 | 44.83 | 2,477,662 | +0.10(+0.22%) |
Apr 28, 2016 | 44.16 | 44.81 | 43.90 | 44.73 | 2,529,525 | +0.29(+0.66%) |
Apr 27, 2016 | 43.83 | 44.76 | 43.77 | 44.44 | 2,724,733 | +0.76(+1.75%) |
Apr 26, 2016 | 43.69 | 43.90 | 43.59 | 43.67 | 2,128,586 | -0.08(-0.19%) |
Apr 25, 2016 | 43.57 | 43.83 | 43.37 | 43.76 | 2,328,195 | +0.13(+0.30%) |
Apr 22, 2016 | 43.28 | 43.66 | 43.20 | 43.63 | 2,591,202 | +0.58(+1.34%) |
Apr 21, 2016 | 43.85 | 43.87 | 42.71 | 43.05 | 4,066,159 | -0.94(-2.14%) |
Apr 20, 2016 | 45.44 | 45.78 | 43.97 | 43.99 | 2,587,017 | -1.56(-3.42%) |
Apr 19, 2016 | 45.54 | 45.63 | 45.21 | 45.54 | 1,924,853 | +0.00(+0.00%) |
Apr 18, 2016 | 45.21 | 45.54 | 45.04 | 45.54 | 1,262,202 | +0.27(+0.60%) |
Apr 15, 2016 | 45.00 | 45.41 | 44.91 | 45.27 | 1,630,542 | +0.32(+0.70%) |
Apr 14, 2016 | 45.00 | 45.23 | 44.79 | 44.96 | 1,634,646 | -0.17(-0.38%) |
Apr 13, 2016 | 45.57 | 45.57 | 44.89 | 45.13 | 2,095,239 | -0.41(-0.90%) |
Apr 12, 2016 | 45.30 | 45.57 | 45.14 | 45.54 | 1,623,218 | +0.31(+0.68%) |
Apr 11, 2016 | 45.44 | 45.78 | 45.21 | 45.23 | 2,595,183 | -0.15(-0.34%) |
Apr 08, 2016 | 45.40 | 45.81 | 45.36 | 45.38 | 1,849,985 | +0.02(+0.03%) |
Apr 07, 2016 | 45.10 | 45.62 | 45.06 | 45.37 | 1,850,864 | +0.08(+0.17%) |
Apr 06, 2016 | 45.27 | 45.47 | 44.98 | 45.29 | 1,675,633 | -0.13(-0.29%) |
Apr 05, 2016 | 46.21 | 46.28 | 45.41 | 45.42 | 4,642,462 | -0.87(-1.88%) |
Apr 04, 2016 | 46.21 | 46.45 | 45.66 | 46.29 | 2,351,518 | +0.11(+0.23%) |
Apr 01, 2016 | 46.09 | 46.39 | 45.64 | 46.18 | 3,117,484 | -0.08(-0.17%) |
Mar 31, 2016 | 45.88 | 46.33 | 45.66 | 46.26 | 2,783,556 | +0.35(+0.77%) |
Mar 30, 2016 | 45.91 | 46.01 | 45.58 | 45.91 | 1,259,283 | +0.02(+0.03%) |
Mar 29, 2016 | 45.31 | 45.94 | 45.18 | 45.89 | 1,675,071 | +0.70(+1.55%) |
Mar 28, 2016 | 45.44 | 45.73 | 45.11 | 45.19 | 1,227,696 | -0.16(-0.36%) |
Mar 24, 2016 | 45.18 | 45.35 | 45.35 | 45.35 | 1,429,801 | +0.05(+0.10%) |
Mar 23, 2016 | 44.89 | 45.57 | 44.64 | 45.31 | 2,271,468 | +0.45(+1.01%) |
Mar 22, 2016 | 45.16 | 45.34 | 44.79 | 44.85 | 2,174,764 | -0.25(-0.55%) |
Mar 21, 2016 | 44.94 | 45.32 | 44.56 | 45.10 | 2,753,181 | +0.05(+0.10%) |
Mar 18, 2016 | 45.57 | 45.78 | 45.04 | 45.05 | 5,876,989 | -0.54(-1.18%) |
Mar 17, 2016 | 45.37 | 45.80 | 45.14 | 45.59 | 2,410,406 | +0.33(+0.73%) |
Mar 16, 2016 | 44.84 | 45.37 | 44.35 | 45.26 | 2,267,761 | +0.33(+0.74%) |
Mar 15, 2016 | 44.58 | 45.02 | 44.58 | 44.93 | 2,327,581 | +0.22(+0.50%) |
Mar 14, 2016 | 44.63 | 44.92 | 44.38 | 44.70 | 2,231,496 | -0.08(-0.17%) |
Mar 11, 2016 | 44.93 | 45.08 | 44.60 | 44.78 | 2,486,571 | +0.18(+0.40%) |
Mar 10, 2016 | 44.64 | 44.96 | 44.20 | 44.60 | 2,388,047 | -0.12(-0.28%) |
Mar 09, 2016 | 44.49 | 45.09 | 44.31 | 44.73 | 2,299,337 | +0.24(+0.54%) |
Mar 08, 2016 | 43.89 | 44.66 | 43.80 | 44.49 | 3,060,878 | +0.66(+1.51%) |
Mar 07, 2016 | 43.76 | 43.97 | 43.55 | 43.83 | 3,460,176 | -0.10(-0.23%) |
Mar 04, 2016 | 43.28 | 44.00 | 43.03 | 43.93 | 1,711,201 | +0.44(+1.01%) |
Mar 03, 2016 | 43.37 | 43.53 | 42.56 | 43.49 | 2,137,465 | +0.18(+0.43%) |
Mar 02, 2016 | 43.18 | 43.43 | 42.24 | 43.30 | 3,039,506 | -0.09(-0.21%) |
Mar 01, 2016 | 43.73 | 43.88 | 43.08 | 43.40 | 2,634,974 | +0.00(+0.00%) |
Feb 29, 2016 | 43.46 | 43.96 | 43.36 | 43.40 | 2,431,351 | -0.07(-0.16%) |
Feb 26, 2016 | 44.52 | 44.64 | 43.23 | 43.46 | 1,985,235 | -1.19(-2.66%) |
Feb 25, 2016 | 44.42 | 44.74 | 44.17 | 44.65 | 1,855,568 | +0.45(+1.03%) |
Feb 24, 2016 | 44.07 | 44.43 | 43.68 | 44.20 | 2,465,810 | +0.03(+0.07%) |
Feb 23, 2016 | 43.79 | 44.23 | 43.72 | 44.17 | 1,590,899 | +0.19(+0.44%) |
Feb 22, 2016 | 43.77 | 44.01 | 43.40 | 43.97 | 1,835,463 | +0.44(+1.01%) |
Feb 19, 2016 | 43.61 | 43.83 | 43.11 | 43.53 | 1,863,716 | -0.06(-0.14%) |
Feb 18, 2016 | 42.69 | 43.85 | 42.62 | 43.60 | 2,262,898 | +0.83(+1.95%) |
Feb 17, 2016 | 42.90 | 42.96 | 42.29 | 42.76 | 2,689,460 | -0.15(-0.36%) |
Feb 16, 2016 | 43.12 | 43.12 | 42.15 | 42.92 | 2,256,715 | +0.05(+0.11%) |
Feb 12, 2016 | 42.95 | 42.87 | 42.87 | 42.87 | 1,915,967 | -0.05(-0.13%) |
Feb 11, 2016 | 43.57 | 43.74 | 42.92 | 42.93 | 2,333,600 | -0.54(-1.24%) |
Feb 10, 2016 | 43.61 | 43.94 | 42.63 | 43.46 | 3,071,844 | -0.35(-0.80%) |
Feb 09, 2016 | 43.69 | 44.20 | 43.56 | 43.82 | 3,931,895 | -0.05(-0.12%) |
Feb 08, 2016 | 43.64 | 44.40 | 43.21 | 43.87 | 4,121,606 | +0.31(+0.72%) |
Feb 05, 2016 | 42.77 | 43.60 | 42.16 | 43.56 | 3,481,614 | +0.50(+1.15%) |
Feb 04, 2016 | 42.82 | 43.65 | 42.82 | 43.06 | 3,338,349 | -0.19(-0.44%) |
Feb 03, 2016 | 43.06 | 43.55 | 42.91 | 43.25 | 3,612,524 | +0.40(+0.93%) |
Feb 02, 2016 | 42.65 | 42.87 | 42.31 | 42.85 | 2,767,422 | +0.03(+0.07%) |