Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 44.47 | 44.62 | 43.96 | 44.35 | 3,544,722 | -0.15(-0.34%) |
Apr 28, 2016 | 44.54 | 44.93 | 44.29 | 44.50 | 2,002,718 | -0.25(-0.57%) |
Apr 27, 2016 | 44.90 | 45.09 | 44.64 | 44.76 | 2,640,512 | -0.14(-0.31%) |
Apr 26, 2016 | 44.70 | 45.04 | 44.27 | 44.90 | 3,563,266 | +0.27(+0.61%) |
Apr 25, 2016 | 45.59 | 45.61 | 44.52 | 44.62 | 5,556,033 | -1.24(-2.71%) |
Apr 22, 2016 | 45.78 | 46.16 | 45.44 | 45.87 | 2,245,557 | +0.19(+0.41%) |
Apr 21, 2016 | 45.66 | 46.05 | 45.30 | 45.68 | 3,180,070 | -0.03(-0.06%) |
Apr 20, 2016 | 45.79 | 45.94 | 45.16 | 45.71 | 2,865,323 | -0.08(-0.19%) |
Apr 19, 2016 | 45.92 | 46.30 | 45.61 | 45.79 | 2,572,761 | -0.01(-0.02%) |
Apr 18, 2016 | 45.25 | 46.00 | 45.05 | 45.80 | 3,217,280 | +0.43(+0.96%) |
Apr 15, 2016 | 45.03 | 45.40 | 44.86 | 45.37 | 3,382,000 | +0.41(+0.92%) |
Apr 14, 2016 | 44.58 | 45.23 | 44.44 | 44.95 | 3,250,474 | +0.16(+0.36%) |
Apr 13, 2016 | 44.46 | 44.79 | 44.27 | 44.79 | 3,494,737 | +0.46(+1.04%) |
Apr 12, 2016 | 44.17 | 44.43 | 43.95 | 44.33 | 3,854,313 | +0.32(+0.73%) |
Apr 11, 2016 | 44.32 | 44.36 | 43.83 | 44.01 | 4,201,466 | -0.25(-0.58%) |
Apr 08, 2016 | 44.66 | 44.76 | 43.89 | 44.27 | 5,167,029 | -0.24(-0.53%) |
Apr 07, 2016 | 44.29 | 44.55 | 44.16 | 44.50 | 6,219,855 | -0.08(-0.17%) |
Apr 06, 2016 | 43.19 | 44.89 | 43.10 | 44.58 | 6,554,731 | +1.34(+3.10%) |
Apr 05, 2016 | 42.68 | 43.36 | 42.45 | 43.24 | 6,367,027 | +0.17(+0.41%) |
Apr 04, 2016 | 42.44 | 43.33 | 42.38 | 43.06 | 5,738,691 | +0.72(+1.71%) |
Apr 01, 2016 | 41.43 | 42.41 | 41.38 | 42.34 | 4,834,682 | +0.62(+1.49%) |
Mar 31, 2016 | 40.84 | 41.92 | 40.70 | 41.72 | 6,722,794 | +0.29(+0.70%) |
Mar 30, 2016 | 40.69 | 41.77 | 40.68 | 41.43 | 5,644,258 | +0.85(+2.09%) |
Mar 29, 2016 | 39.53 | 40.60 | 39.39 | 40.58 | 2,936,557 | +0.88(+2.23%) |
Mar 28, 2016 | 39.99 | 40.13 | 39.50 | 39.69 | 2,165,923 | -0.28(-0.71%) |
Mar 24, 2016 | 39.78 | 39.98 | 39.98 | 39.98 | 5,096,909 | -0.15(-0.38%) |
Mar 23, 2016 | 40.28 | 40.32 | 39.67 | 40.13 | 5,590,938 | -0.10(-0.26%) |
Mar 22, 2016 | 39.14 | 40.36 | 39.14 | 40.23 | 8,067,933 | +1.06(+2.71%) |
Mar 21, 2016 | 38.50 | 39.55 | 38.47 | 39.17 | 5,803,602 | +0.72(+1.86%) |
Mar 18, 2016 | 37.57 | 38.62 | 37.45 | 38.45 | 6,176,776 | +1.07(+2.87%) |
Mar 17, 2016 | 38.10 | 38.27 | 37.19 | 37.38 | 7,744,356 | -0.70(-1.83%) |
Mar 16, 2016 | 38.45 | 38.45 | 37.74 | 38.08 | 5,469,633 | -0.24(-0.64%) |
Mar 15, 2016 | 38.64 | 38.67 | 37.66 | 38.32 | 7,475,576 | -0.56(-1.43%) |
Mar 14, 2016 | 39.18 | 39.25 | 38.65 | 38.88 | 3,547,485 | -0.53(-1.34%) |
Mar 11, 2016 | 37.83 | 39.44 | 37.66 | 39.40 | 6,259,722 | +1.84(+4.91%) |
Mar 10, 2016 | 37.57 | 38.22 | 37.03 | 37.56 | 8,500,333 | -0.52(-1.36%) |
Mar 09, 2016 | 38.16 | 38.21 | 37.49 | 38.08 | 4,339,395 | +0.22(+0.57%) |
Mar 08, 2016 | 38.43 | 38.72 | 37.79 | 37.86 | 3,470,843 | -0.91(-2.35%) |
Mar 07, 2016 | 38.21 | 38.99 | 38.08 | 38.77 | 3,762,121 | +0.38(+0.98%) |
Mar 04, 2016 | 38.66 | 38.89 | 38.22 | 38.40 | 3,780,694 | -0.26(-0.68%) |
Mar 03, 2016 | 39.26 | 39.38 | 38.30 | 38.66 | 4,753,837 | -0.60(-1.53%) |
Mar 02, 2016 | 39.44 | 39.69 | 39.06 | 39.26 | 2,665,034 | -0.36(-0.90%) |
Mar 01, 2016 | 39.05 | 39.66 | 38.47 | 39.62 | 5,611,352 | +0.98(+2.53%) |
Feb 29, 2016 | 39.62 | 39.69 | 38.63 | 38.64 | 3,772,728 | -1.22(-3.07%) |
Feb 26, 2016 | 40.46 | 40.71 | 39.73 | 39.86 | 2,820,494 | -0.51(-1.26%) |
Feb 25, 2016 | 39.87 | 40.39 | 39.32 | 40.37 | 4,394,807 | +0.50(+1.25%) |
Feb 24, 2016 | 39.47 | 39.92 | 38.82 | 39.87 | 3,280,029 | +0.00(+0.00%) |
Feb 23, 2016 | 40.07 | 40.65 | 39.80 | 39.87 | 2,655,413 | -0.38(-0.94%) |
Feb 22, 2016 | 39.64 | 40.31 | 39.33 | 40.25 | 3,694,296 | +0.88(+2.25%) |
Feb 19, 2016 | 39.59 | 39.74 | 38.96 | 39.37 | 4,085,225 | -0.18(-0.45%) |
Feb 18, 2016 | 39.11 | 39.87 | 39.08 | 39.54 | 5,685,329 | +0.21(+0.53%) |
Feb 17, 2016 | 38.38 | 39.53 | 38.09 | 39.34 | 7,679,395 | +1.29(+3.39%) |
Feb 16, 2016 | 39.21 | 39.40 | 37.39 | 38.05 | 5,965,828 | +0.00(+0.00%) |
Feb 12, 2016 | 37.46 | 38.05 | 38.05 | 38.05 | 7,156,350 | +1.01(+2.72%) |
Feb 11, 2016 | 36.68 | 37.20 | 36.01 | 37.04 | 8,562,452 | +0.03(+0.08%) |
Feb 10, 2016 | 37.80 | 38.09 | 36.94 | 37.01 | 7,044,210 | -0.50(-1.33%) |
Feb 09, 2016 | 37.25 | 38.42 | 37.07 | 37.51 | 6,670,603 | -0.31(-0.82%) |
Feb 08, 2016 | 38.02 | 38.31 | 37.26 | 37.82 | 4,584,413 | -0.68(-1.76%) |
Feb 05, 2016 | 38.89 | 39.06 | 38.22 | 38.50 | 4,312,131 | -0.59(-1.52%) |
Feb 04, 2016 | 38.73 | 39.48 | 38.52 | 39.09 | 4,197,061 | +0.22(+0.56%) |
Feb 03, 2016 | 39.37 | 39.53 | 38.07 | 38.88 | 5,467,241 | -0.39(-0.98%) |
Feb 02, 2016 | 39.93 | 40.02 | 38.93 | 39.26 | 3,656,973 | -1.17(-2.89%) |