Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 41.17 | 41.40 | 40.77 | 41.02 | 2,904,997 | -0.55(-1.33%) |
Apr 28, 2016 | 41.43 | 41.95 | 41.16 | 41.58 | 2,532,665 | -0.24(-0.56%) |
Apr 27, 2016 | 41.46 | 41.91 | 41.32 | 41.81 | 2,057,299 | +0.37(+0.89%) |
Apr 26, 2016 | 41.32 | 41.57 | 41.18 | 41.44 | 2,873,406 | +0.06(+0.15%) |
Apr 25, 2016 | 41.14 | 41.38 | 40.96 | 41.38 | 2,879,195 | +0.24(+0.57%) |
Apr 22, 2016 | 41.15 | 41.46 | 40.99 | 41.14 | 2,099,110 | -0.02(-0.04%) |
Apr 21, 2016 | 41.95 | 42.04 | 41.10 | 41.16 | 2,514,852 | -0.87(-2.06%) |
Apr 20, 2016 | 42.33 | 42.37 | 41.95 | 42.02 | 2,346,490 | -0.13(-0.32%) |
Apr 19, 2016 | 42.17 | 42.26 | 41.91 | 42.16 | 2,652,190 | +0.11(+0.26%) |
Apr 18, 2016 | 41.57 | 42.05 | 41.32 | 42.05 | 1,405,621 | +0.43(+1.04%) |
Apr 15, 2016 | 41.55 | 41.69 | 41.32 | 41.62 | 1,733,790 | -0.05(-0.11%) |
Apr 14, 2016 | 41.83 | 41.91 | 41.58 | 41.66 | 1,595,246 | -0.10(-0.25%) |
Apr 13, 2016 | 41.99 | 41.99 | 41.43 | 41.76 | 2,785,713 | -0.02(-0.06%) |
Apr 12, 2016 | 41.53 | 41.81 | 41.30 | 41.79 | 2,531,068 | +0.32(+0.78%) |
Apr 11, 2016 | 41.91 | 42.17 | 41.40 | 41.47 | 2,102,349 | -0.28(-0.68%) |
Apr 08, 2016 | 41.90 | 42.06 | 41.62 | 41.75 | 1,533,186 | +0.13(+0.32%) |
Apr 07, 2016 | 41.88 | 42.08 | 41.46 | 41.62 | 2,635,127 | -0.61(-1.44%) |
Apr 06, 2016 | 41.43 | 42.25 | 41.43 | 42.22 | 2,593,684 | +0.42(+1.00%) |
Apr 05, 2016 | 42.91 | 42.91 | 41.76 | 41.80 | 2,751,410 | -0.27(-0.64%) |
Apr 04, 2016 | 42.84 | 42.86 | 41.96 | 42.07 | 2,411,645 | -0.57(-1.33%) |
Apr 01, 2016 | 41.96 | 42.66 | 41.87 | 42.64 | 2,580,784 | +0.13(+0.30%) |
Mar 31, 2016 | 42.10 | 42.89 | 41.90 | 42.51 | 4,007,485 | +0.57(+1.35%) |
Mar 30, 2016 | 42.19 | 42.23 | 41.18 | 41.95 | 5,347,499 | -0.94(-2.20%) |
Mar 29, 2016 | 42.52 | 42.95 | 42.50 | 42.89 | 2,709,092 | +0.25(+0.59%) |
Mar 28, 2016 | 42.56 | 42.80 | 42.28 | 42.64 | 2,286,163 | +0.14(+0.33%) |
Mar 24, 2016 | 42.35 | 42.50 | 42.50 | 42.50 | 1,798,062 | +0.03(+0.07%) |
Mar 23, 2016 | 42.56 | 42.69 | 42.37 | 42.47 | 1,800,714 | -0.08(-0.18%) |
Mar 22, 2016 | 42.43 | 42.61 | 42.06 | 42.54 | 1,715,571 | -0.16(-0.37%) |
Mar 21, 2016 | 42.46 | 42.75 | 42.17 | 42.70 | 1,284,336 | +0.20(+0.48%) |
Mar 18, 2016 | 42.87 | 42.87 | 42.32 | 42.50 | 3,142,264 | -0.19(-0.44%) |
Mar 17, 2016 | 41.95 | 42.86 | 41.72 | 42.69 | 2,769,199 | +0.73(+1.74%) |
Mar 16, 2016 | 41.54 | 42.01 | 41.53 | 41.95 | 1,397,302 | +0.13(+0.32%) |
Mar 15, 2016 | 41.41 | 41.88 | 41.25 | 41.82 | 1,677,917 | +0.09(+0.23%) |
Mar 14, 2016 | 41.48 | 41.80 | 41.36 | 41.73 | 1,663,500 | +0.05(+0.11%) |
Mar 11, 2016 | 41.31 | 41.76 | 40.93 | 41.68 | 2,277,861 | +0.85(+2.08%) |
Mar 10, 2016 | 41.16 | 41.51 | 40.48 | 40.83 | 1,969,717 | -0.20(-0.48%) |
Mar 09, 2016 | 41.17 | 41.22 | 40.89 | 41.02 | 1,822,267 | +0.06(+0.15%) |
Mar 08, 2016 | 40.85 | 41.31 | 40.81 | 40.96 | 1,819,158 | -0.43(-1.05%) |
Mar 07, 2016 | 41.13 | 41.57 | 40.93 | 41.39 | 2,176,024 | +0.01(+0.02%) |
Mar 04, 2016 | 41.35 | 41.56 | 40.95 | 41.39 | 1,979,069 | +0.10(+0.25%) |
Mar 03, 2016 | 41.05 | 41.31 | 40.79 | 41.28 | 2,627,359 | +0.19(+0.46%) |
Mar 02, 2016 | 41.25 | 41.30 | 40.87 | 41.10 | 2,939,167 | -0.31(-0.76%) |
Mar 01, 2016 | 40.85 | 41.41 | 40.78 | 41.41 | 2,510,107 | +0.96(+2.37%) |
Feb 29, 2016 | 40.65 | 40.99 | 40.43 | 40.45 | 2,692,324 | -0.23(-0.56%) |
Feb 26, 2016 | 41.32 | 41.32 | 40.58 | 40.68 | 2,119,216 | -0.36(-0.88%) |
Feb 25, 2016 | 40.69 | 41.06 | 40.45 | 41.04 | 1,795,110 | +0.40(+0.99%) |
Feb 24, 2016 | 40.14 | 40.67 | 39.88 | 40.64 | 2,034,316 | +0.17(+0.41%) |
Feb 23, 2016 | 40.55 | 40.98 | 40.43 | 40.47 | 2,187,909 | -0.39(-0.96%) |
Feb 22, 2016 | 40.58 | 40.88 | 40.42 | 40.87 | 3,313,595 | +0.53(+1.31%) |
Feb 19, 2016 | 39.88 | 40.38 | 39.71 | 40.34 | 3,028,071 | +0.31(+0.79%) |
Feb 18, 2016 | 39.64 | 40.16 | 39.55 | 40.03 | 3,205,027 | +0.19(+0.47%) |
Feb 17, 2016 | 39.40 | 39.95 | 39.40 | 39.84 | 3,166,734 | +0.49(+1.24%) |
Feb 16, 2016 | 38.28 | 39.41 | 38.28 | 39.35 | 3,617,236 | +0.83(+2.15%) |
Feb 12, 2016 | 38.04 | 38.52 | 38.52 | 38.52 | 4,002,541 | +0.94(+2.51%) |
Feb 11, 2016 | 36.28 | 37.89 | 36.27 | 37.58 | 6,659,523 | +0.61(+1.64%) |
Feb 10, 2016 | 37.18 | 37.62 | 36.86 | 36.97 | 3,368,333 | +0.24(+0.66%) |
Feb 09, 2016 | 36.51 | 37.06 | 36.48 | 36.73 | 4,144,153 | -0.12(-0.32%) |
Feb 08, 2016 | 36.47 | 36.95 | 36.07 | 36.85 | 5,004,277 | -0.18(-0.49%) |
Feb 05, 2016 | 37.76 | 37.91 | 36.78 | 37.03 | 4,699,896 | -0.71(-1.88%) |
Feb 04, 2016 | 37.60 | 38.18 | 37.27 | 37.73 | 3,835,803 | -0.13(-0.33%) |
Feb 03, 2016 | 38.16 | 38.31 | 37.31 | 37.86 | 6,268,844 | -0.20(-0.52%) |
Feb 02, 2016 | 37.62 | 38.07 | 37.23 | 38.06 | 8,849,283 | +0.00(+0.00%) |