Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 38.11 | 38.26 | 37.79 | 38.11 | 1,207,323 | -0.07(-0.18%) |
Apr 28, 2016 | 38.28 | 38.57 | 38.10 | 38.17 | 689,998 | -0.47(-1.22%) |
Apr 27, 2016 | 38.55 | 38.89 | 38.55 | 38.64 | 852,786 | +0.14(+0.37%) |
Apr 26, 2016 | 38.29 | 38.62 | 38.29 | 38.50 | 738,723 | +0.39(+1.03%) |
Apr 25, 2016 | 38.08 | 38.13 | 37.76 | 38.11 | 578,667 | -0.17(-0.45%) |
Apr 22, 2016 | 37.77 | 38.30 | 37.66 | 38.28 | 671,392 | +0.69(+1.84%) |
Apr 21, 2016 | 38.26 | 38.41 | 37.53 | 37.59 | 732,418 | -0.78(-2.03%) |
Apr 20, 2016 | 38.20 | 38.50 | 37.98 | 38.37 | 423,683 | +0.20(+0.53%) |
Apr 19, 2016 | 38.05 | 38.38 | 37.90 | 38.16 | 1,008,305 | +0.29(+0.76%) |
Apr 18, 2016 | 37.61 | 37.93 | 37.25 | 37.88 | 811,510 | +0.09(+0.23%) |
Apr 15, 2016 | 37.91 | 38.01 | 37.69 | 37.79 | 1,027,751 | -0.15(-0.41%) |
Apr 14, 2016 | 37.89 | 38.09 | 37.74 | 37.94 | 752,328 | +0.06(+0.15%) |
Apr 13, 2016 | 37.28 | 37.89 | 37.22 | 37.89 | 1,080,954 | +0.73(+1.96%) |
Apr 12, 2016 | 36.79 | 37.17 | 36.68 | 37.16 | 1,065,431 | +0.45(+1.23%) |
Apr 11, 2016 | 36.56 | 36.94 | 36.53 | 36.70 | 1,040,322 | +0.29(+0.79%) |
Apr 08, 2016 | 36.31 | 36.53 | 36.28 | 36.42 | 1,073,681 | +0.38(+1.07%) |
Apr 07, 2016 | 35.94 | 36.05 | 35.77 | 36.03 | 1,415,845 | -0.16(-0.45%) |
Apr 06, 2016 | 36.20 | 36.38 | 35.86 | 36.20 | 651,332 | +0.00(+0.00%) |
Apr 05, 2016 | 36.20 | 36.46 | 36.11 | 36.20 | 814,243 | -0.26(-0.71%) |
Apr 04, 2016 | 37.07 | 37.09 | 36.40 | 36.45 | 501,717 | -0.55(-1.48%) |
Apr 01, 2016 | 36.56 | 37.05 | 36.41 | 37.00 | 684,295 | +0.26(+0.71%) |
Mar 31, 2016 | 36.96 | 37.07 | 36.56 | 36.74 | 1,049,572 | -0.28(-0.75%) |
Mar 30, 2016 | 37.04 | 37.28 | 36.92 | 37.02 | 553,866 | +0.27(+0.73%) |
Mar 29, 2016 | 36.76 | 36.86 | 36.48 | 36.75 | 811,911 | -0.10(-0.26%) |
Mar 28, 2016 | 36.78 | 36.98 | 36.74 | 36.85 | 864,896 | +0.01(+0.03%) |
Mar 24, 2016 | 36.84 | 36.84 | 36.84 | 36.84 | 774,939 | -0.27(-0.72%) |
Mar 23, 2016 | 37.66 | 37.76 | 37.09 | 37.11 | 1,074,286 | -0.59(-1.55%) |
Mar 22, 2016 | 37.65 | 38.04 | 37.52 | 37.69 | 892,527 | -0.09(-0.23%) |
Mar 21, 2016 | 37.64 | 37.89 | 37.51 | 37.78 | 976,462 | -0.03(-0.08%) |
Mar 18, 2016 | 37.38 | 37.84 | 37.24 | 37.81 | 4,007,318 | +0.59(+1.57%) |
Mar 17, 2016 | 36.25 | 37.32 | 36.15 | 37.22 | 1,392,618 | +0.95(+2.62%) |
Mar 16, 2016 | 36.08 | 36.37 | 35.95 | 36.27 | 1,106,526 | +0.15(+0.43%) |
Mar 15, 2016 | 35.65 | 36.14 | 35.65 | 36.12 | 939,548 | -0.02(-0.05%) |
Mar 14, 2016 | 36.07 | 36.27 | 35.18 | 36.14 | 1,103,288 | -0.09(-0.24%) |
Mar 11, 2016 | 35.47 | 36.26 | 35.37 | 36.22 | 1,493,996 | +1.09(+3.09%) |
Mar 10, 2016 | 35.07 | 35.22 | 34.62 | 35.14 | 1,810,197 | +0.21(+0.60%) |
Mar 09, 2016 | 35.48 | 35.48 | 34.79 | 34.93 | 1,421,967 | -0.29(-0.82%) |
Mar 08, 2016 | 35.61 | 35.69 | 35.20 | 35.22 | 1,283,376 | -0.69(-1.93%) |
Mar 07, 2016 | 36.02 | 36.18 | 35.83 | 35.91 | 1,325,918 | -0.46(-1.27%) |
Mar 04, 2016 | 36.21 | 36.55 | 36.03 | 36.37 | 1,169,130 | +0.18(+0.50%) |
Mar 03, 2016 | 35.91 | 36.20 | 35.79 | 36.19 | 1,107,989 | +0.29(+0.80%) |
Mar 02, 2016 | 35.84 | 36.05 | 35.66 | 35.90 | 1,467,549 | +0.12(+0.32%) |
Mar 01, 2016 | 35.27 | 35.92 | 35.15 | 35.78 | 1,189,593 | +0.87(+2.50%) |
Feb 29, 2016 | 35.09 | 35.27 | 34.82 | 34.91 | 2,996,269 | -0.26(-0.74%) |
Feb 26, 2016 | 35.15 | 35.71 | 34.88 | 35.17 | 1,331,095 | +0.23(+0.67%) |
Feb 25, 2016 | 34.69 | 34.93 | 34.50 | 34.93 | 1,555,622 | +0.25(+0.72%) |
Feb 24, 2016 | 34.55 | 34.73 | 34.31 | 34.69 | 1,347,206 | -0.31(-0.88%) |
Feb 23, 2016 | 35.73 | 35.94 | 34.92 | 34.99 | 1,095,503 | -0.91(-2.54%) |
Feb 22, 2016 | 35.79 | 35.96 | 35.71 | 35.90 | 1,031,220 | +0.51(+1.44%) |
Feb 19, 2016 | 35.60 | 35.63 | 35.36 | 35.39 | 1,005,132 | -0.30(-0.83%) |
Feb 18, 2016 | 35.86 | 35.96 | 35.62 | 35.69 | 737,980 | -0.15(-0.43%) |
Feb 17, 2016 | 35.34 | 35.96 | 35.34 | 35.85 | 1,794,866 | +0.82(+2.35%) |
Feb 16, 2016 | 35.15 | 35.15 | 34.59 | 35.02 | 1,274,280 | +0.64(+1.87%) |
Feb 12, 2016 | 34.11 | 34.38 | 34.38 | 34.38 | 1,844,190 | +0.31(+0.90%) |
Feb 11, 2016 | 33.92 | 34.35 | 33.74 | 34.07 | 1,520,141 | -0.71(-2.04%) |
Feb 10, 2016 | 35.03 | 35.43 | 34.75 | 34.78 | 1,580,232 | -0.10(-0.27%) |
Feb 09, 2016 | 34.42 | 35.11 | 34.23 | 34.88 | 1,632,680 | +0.06(+0.17%) |
Feb 08, 2016 | 32.47 | 35.04 | 32.44 | 34.82 | 2,532,036 | +0.03(+0.08%) |
Feb 05, 2016 | 34.99 | 35.22 | 34.66 | 34.79 | 1,658,893 | -0.25(-0.71%) |
Feb 04, 2016 | 34.80 | 35.14 | 34.55 | 35.04 | 1,776,115 | +0.24(+0.69%) |
Feb 03, 2016 | 35.00 | 35.06 | 33.93 | 34.80 | 1,933,772 | +0.08(+0.22%) |
Feb 02, 2016 | 35.07 | 35.17 | 34.61 | 34.72 | 1,400,402 | -0.73(-2.06%) |