Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 38.60 | 38.84 | 38.24 | 38.75 | 310,723 | +0.09(+0.23%) |
Apr 28, 2016 | 38.36 | 38.81 | 38.33 | 38.66 | 251,909 | -0.03(-0.08%) |
Apr 27, 2016 | 38.24 | 38.72 | 38.12 | 38.69 | 317,952 | +0.51(+1.34%) |
Apr 26, 2016 | 38.18 | 38.33 | 37.76 | 38.18 | 295,706 | +0.06(+0.16%) |
Apr 25, 2016 | 37.97 | 38.21 | 37.80 | 38.12 | 414,542 | +0.12(+0.32%) |
Apr 22, 2016 | 37.76 | 38.15 | 37.76 | 38.00 | 382,110 | +0.18(+0.48%) |
Apr 21, 2016 | 38.00 | 38.21 | 37.79 | 37.82 | 531,856 | -0.03(-0.08%) |
Apr 20, 2016 | 37.70 | 38.24 | 37.49 | 37.85 | 487,696 | +0.18(+0.48%) |
Apr 19, 2016 | 37.46 | 37.97 | 37.42 | 37.67 | 245,138 | +0.21(+0.56%) |
Apr 18, 2016 | 37.15 | 37.55 | 37.15 | 37.46 | 310,853 | +0.09(+0.24%) |
Apr 15, 2016 | 37.33 | 37.58 | 37.15 | 37.36 | 244,592 | +0.03(+0.08%) |
Apr 14, 2016 | 37.39 | 37.55 | 37.18 | 37.33 | 213,643 | +0.00(+0.00%) |
Apr 13, 2016 | 37.06 | 37.36 | 36.79 | 37.33 | 277,819 | +0.42(+1.14%) |
Apr 12, 2016 | 36.76 | 37.06 | 36.58 | 36.91 | 254,528 | +0.15(+0.41%) |
Apr 11, 2016 | 36.37 | 36.97 | 36.31 | 36.76 | 488,583 | +0.24(+0.66%) |
Apr 08, 2016 | 36.82 | 37.09 | 36.34 | 36.52 | 341,971 | +0.00(+0.00%) |
Apr 07, 2016 | 36.43 | 36.76 | 36.23 | 36.52 | 289,761 | +0.00(+0.00%) |
Apr 06, 2016 | 36.61 | 36.91 | 36.40 | 36.52 | 258,457 | -0.15(-0.41%) |
Apr 05, 2016 | 36.07 | 36.70 | 36.04 | 36.67 | 229,597 | +0.36(+1.00%) |
Apr 04, 2016 | 36.85 | 36.88 | 36.19 | 36.31 | 234,219 | -0.57(-1.55%) |
Apr 01, 2016 | 36.52 | 36.94 | 36.13 | 36.88 | 275,908 | +0.15(+0.41%) |
Mar 31, 2016 | 35.86 | 36.79 | 35.86 | 36.73 | 604,792 | +0.87(+2.44%) |
Mar 30, 2016 | 36.10 | 36.29 | 35.68 | 35.86 | 226,806 | +0.00(+0.00%) |
Mar 29, 2016 | 35.46 | 35.98 | 34.98 | 35.86 | 262,123 | +0.42(+1.19%) |
Mar 28, 2016 | 35.89 | 35.98 | 35.28 | 35.43 | 275,656 | -0.30(-0.84%) |
Mar 24, 2016 | 35.07 | 35.74 | 35.74 | 35.74 | 576,646 | +0.48(+1.37%) |
Mar 23, 2016 | 36.70 | 36.82 | 35.25 | 35.25 | 547,178 | -1.57(-4.26%) |
Mar 22, 2016 | 36.50 | 36.91 | 36.37 | 36.82 | 346,792 | +0.12(+0.32%) |
Mar 21, 2016 | 36.53 | 37.00 | 36.50 | 36.71 | 369,537 | +0.15(+0.40%) |
Mar 18, 2016 | 36.65 | 36.88 | 36.41 | 36.56 | 775,373 | +0.12(+0.32%) |
Mar 17, 2016 | 35.98 | 36.87 | 35.83 | 36.44 | 382,637 | +0.41(+1.13%) |
Mar 16, 2016 | 35.42 | 36.03 | 35.24 | 36.03 | 367,346 | +0.73(+2.07%) |
Mar 15, 2016 | 35.65 | 35.71 | 35.11 | 35.30 | 270,143 | -0.64(-1.79%) |
Mar 14, 2016 | 36.41 | 36.53 | 35.46 | 35.95 | 312,344 | -0.73(-1.99%) |
Mar 11, 2016 | 36.15 | 36.79 | 35.71 | 36.68 | 478,806 | +1.02(+2.87%) |
Mar 10, 2016 | 35.68 | 35.74 | 35.10 | 35.65 | 247,233 | +0.12(+0.33%) |
Mar 09, 2016 | 35.62 | 36.00 | 35.24 | 35.54 | 461,223 | -0.03(-0.08%) |
Mar 08, 2016 | 36.09 | 36.27 | 35.06 | 35.57 | 644,842 | -0.61(-1.70%) |
Mar 07, 2016 | 35.65 | 36.18 | 35.60 | 36.18 | 463,160 | +0.44(+1.23%) |
Mar 04, 2016 | 35.57 | 36.03 | 35.45 | 35.74 | 464,607 | +0.20(+0.58%) |
Mar 03, 2016 | 34.75 | 35.65 | 34.69 | 35.54 | 667,925 | +0.85(+2.44%) |
Mar 02, 2016 | 34.08 | 34.89 | 34.02 | 34.69 | 799,225 | +0.67(+1.97%) |
Mar 01, 2016 | 33.17 | 34.05 | 33.17 | 34.02 | 951,262 | +0.99(+3.01%) |
Feb 29, 2016 | 32.94 | 33.49 | 32.92 | 33.03 | 422,542 | +0.09(+0.27%) |
Feb 26, 2016 | 32.62 | 33.83 | 32.56 | 32.94 | 422,317 | +0.44(+1.35%) |
Feb 25, 2016 | 32.21 | 32.53 | 32.00 | 32.50 | 328,336 | +0.47(+1.46%) |
Feb 24, 2016 | 31.54 | 32.19 | 30.75 | 32.03 | 408,117 | +0.26(+0.83%) |
Feb 23, 2016 | 31.07 | 32.38 | 31.04 | 31.77 | 681,974 | +1.14(+3.72%) |
Feb 22, 2016 | 30.49 | 30.89 | 30.40 | 30.63 | 621,946 | +0.41(+1.35%) |
Feb 19, 2016 | 30.28 | 30.41 | 29.81 | 30.22 | 370,325 | -0.12(-0.38%) |
Feb 18, 2016 | 30.43 | 30.63 | 30.08 | 30.34 | 242,977 | +0.00(+0.00%) |
Feb 17, 2016 | 30.08 | 30.60 | 30.05 | 30.34 | 636,691 | +0.47(+1.56%) |
Feb 16, 2016 | 29.32 | 29.97 | 28.97 | 29.87 | 636,245 | +0.73(+2.50%) |
Feb 12, 2016 | 28.76 | 29.14 | 29.14 | 29.14 | 533,723 | +0.50(+1.73%) |
Feb 11, 2016 | 29.26 | 29.26 | 28.44 | 28.65 | 629,322 | -0.99(-3.35%) |
Feb 10, 2016 | 30.19 | 30.86 | 29.62 | 29.64 | 725,460 | -0.50(-1.65%) |
Feb 09, 2016 | 30.86 | 30.92 | 29.78 | 30.13 | 568,801 | -1.17(-3.73%) |
Feb 08, 2016 | 32.44 | 32.62 | 31.13 | 31.30 | 560,244 | -1.40(-4.29%) |
Feb 05, 2016 | 33.20 | 33.35 | 32.70 | 32.70 | 289,341 | -0.53(-1.58%) |
Feb 04, 2016 | 32.91 | 33.48 | 32.79 | 33.23 | 217,096 | +0.23(+0.71%) |
Feb 03, 2016 | 32.76 | 33.08 | 32.24 | 33.00 | 291,445 | +0.41(+1.25%) |
Feb 02, 2016 | 32.70 | 32.79 | 32.15 | 32.59 | 218,761 | -0.35(-1.06%) |