Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 43.02 | 43.77 | 42.57 | 43.27 | 1,410,139 | +0.14(+0.33%) |
Apr 28, 2016 | 43.48 | 43.82 | 42.74 | 43.12 | 700,053 | -0.73(-1.66%) |
Apr 27, 2016 | 43.84 | 44.21 | 43.51 | 43.85 | 489,173 | -0.18(-0.41%) |
Apr 26, 2016 | 43.61 | 44.03 | 43.41 | 44.03 | 883,604 | +0.51(+1.18%) |
Apr 25, 2016 | 43.75 | 43.92 | 43.30 | 43.52 | 960,507 | -0.58(-1.31%) |
Apr 22, 2016 | 43.32 | 44.14 | 43.32 | 44.10 | 853,768 | +0.62(+1.43%) |
Apr 21, 2016 | 44.00 | 44.52 | 43.30 | 43.48 | 1,088,417 | -0.33(-0.76%) |
Apr 20, 2016 | 42.15 | 44.03 | 41.81 | 43.81 | 1,438,334 | +2.20(+5.30%) |
Apr 19, 2016 | 41.62 | 41.88 | 41.33 | 41.60 | 1,401,523 | +0.08(+0.20%) |
Apr 18, 2016 | 41.01 | 41.62 | 40.99 | 41.52 | 987,753 | +0.06(+0.15%) |
Apr 15, 2016 | 41.28 | 41.50 | 41.14 | 41.46 | 1,061,105 | +0.23(+0.57%) |
Apr 14, 2016 | 41.11 | 41.59 | 40.96 | 41.23 | 645,214 | +0.17(+0.42%) |
Apr 13, 2016 | 40.05 | 41.05 | 39.98 | 41.05 | 730,823 | +1.16(+2.91%) |
Apr 12, 2016 | 39.46 | 40.01 | 39.19 | 39.89 | 815,733 | +0.61(+1.56%) |
Apr 11, 2016 | 39.63 | 40.22 | 39.27 | 39.28 | 1,001,944 | -0.10(-0.25%) |
Apr 08, 2016 | 38.94 | 39.59 | 38.81 | 39.38 | 825,078 | +0.74(+1.91%) |
Apr 07, 2016 | 39.37 | 39.91 | 38.37 | 38.64 | 1,241,782 | -1.02(-2.56%) |
Apr 06, 2016 | 38.78 | 39.87 | 38.65 | 39.66 | 1,520,989 | +1.44(+3.77%) |
Apr 05, 2016 | 38.13 | 38.52 | 37.83 | 38.22 | 857,630 | -0.29(-0.75%) |
Apr 04, 2016 | 39.19 | 39.38 | 38.39 | 38.51 | 804,187 | -0.73(-1.86%) |
Apr 01, 2016 | 38.36 | 39.26 | 38.13 | 39.24 | 791,214 | +0.49(+1.28%) |
Mar 31, 2016 | 38.44 | 38.99 | 38.18 | 38.74 | 780,243 | +0.22(+0.56%) |
Mar 30, 2016 | 38.64 | 39.08 | 38.35 | 38.53 | 887,146 | -0.13(-0.33%) |
Mar 29, 2016 | 37.32 | 38.68 | 37.12 | 38.65 | 1,275,344 | +1.06(+2.82%) |
Mar 28, 2016 | 37.34 | 38.00 | 37.16 | 37.59 | 1,105,092 | +0.48(+1.29%) |
Mar 24, 2016 | 36.84 | 37.11 | 37.11 | 37.11 | 789,836 | -0.19(-0.51%) |
Mar 23, 2016 | 37.39 | 37.76 | 37.23 | 37.30 | 955,103 | -0.09(-0.24%) |
Mar 22, 2016 | 37.25 | 37.48 | 36.39 | 37.39 | 913,389 | +0.10(+0.27%) |
Mar 21, 2016 | 37.57 | 38.04 | 36.74 | 37.29 | 1,231,554 | -0.46(-1.22%) |
Mar 18, 2016 | 36.34 | 37.79 | 36.10 | 37.75 | 1,577,685 | +1.30(+3.55%) |
Mar 17, 2016 | 36.10 | 36.65 | 35.90 | 36.46 | 988,237 | +0.21(+0.57%) |
Mar 16, 2016 | 35.95 | 36.52 | 35.59 | 36.25 | 665,688 | -0.05(-0.15%) |
Mar 15, 2016 | 36.17 | 36.47 | 34.72 | 36.30 | 662,875 | -0.13(-0.37%) |
Mar 14, 2016 | 36.30 | 36.54 | 36.02 | 36.44 | 615,843 | -0.07(-0.20%) |
Mar 11, 2016 | 35.84 | 36.55 | 35.57 | 36.51 | 873,983 | +1.13(+3.21%) |
Mar 10, 2016 | 35.78 | 36.09 | 34.58 | 35.38 | 634,645 | -0.10(-0.28%) |
Mar 09, 2016 | 36.29 | 36.35 | 35.21 | 35.48 | 901,450 | -0.68(-1.87%) |
Mar 08, 2016 | 36.35 | 36.38 | 35.50 | 36.15 | 1,367,278 | -0.42(-1.16%) |
Mar 07, 2016 | 36.43 | 36.92 | 35.95 | 36.57 | 983,222 | -0.16(-0.44%) |
Mar 04, 2016 | 36.32 | 36.74 | 35.62 | 36.74 | 898,085 | +0.48(+1.32%) |
Mar 03, 2016 | 35.65 | 36.26 | 35.51 | 36.26 | 960,095 | +0.51(+1.44%) |
Mar 02, 2016 | 36.00 | 36.06 | 35.29 | 35.75 | 1,087,667 | -0.22(-0.60%) |
Mar 01, 2016 | 34.64 | 35.97 | 34.34 | 35.96 | 1,278,517 | +1.61(+4.69%) |
Feb 29, 2016 | 34.57 | 34.85 | 34.15 | 34.35 | 1,308,367 | -0.35(-1.01%) |
Feb 26, 2016 | 34.84 | 34.93 | 34.22 | 34.70 | 1,103,684 | +0.22(+0.63%) |
Feb 25, 2016 | 34.31 | 34.58 | 33.65 | 34.49 | 1,373,271 | +0.13(+0.37%) |
Feb 24, 2016 | 33.86 | 34.48 | 33.14 | 34.36 | 1,315,309 | -0.13(-0.39%) |
Feb 23, 2016 | 34.20 | 34.74 | 33.99 | 34.49 | 1,685,136 | +0.24(+0.71%) |
Feb 22, 2016 | 33.96 | 34.37 | 33.71 | 34.25 | 885,657 | +0.74(+2.20%) |
Feb 19, 2016 | 32.99 | 33.67 | 32.85 | 33.51 | 631,837 | +0.38(+1.14%) |
Feb 18, 2016 | 33.78 | 34.19 | 33.01 | 33.14 | 711,053 | -0.42(-1.26%) |
Feb 17, 2016 | 33.46 | 33.99 | 33.01 | 33.56 | 1,331,613 | +0.56(+1.69%) |
Feb 16, 2016 | 33.34 | 33.58 | 32.89 | 33.00 | 921,771 | +0.30(+0.91%) |
Feb 12, 2016 | 31.21 | 32.70 | 32.70 | 32.70 | 2,136,159 | +2.23(+7.32%) |
Feb 11, 2016 | 30.62 | 31.04 | 30.11 | 30.47 | 1,384,915 | -1.13(-3.59%) |
Feb 10, 2016 | 31.47 | 32.31 | 31.41 | 31.61 | 1,049,718 | +0.47(+1.50%) |
Feb 09, 2016 | 30.71 | 31.68 | 30.68 | 31.14 | 1,059,853 | -0.06(-0.20%) |
Feb 08, 2016 | 31.77 | 32.62 | 28.81 | 31.20 | 1,483,961 | -1.31(-4.04%) |
Feb 05, 2016 | 32.91 | 33.12 | 32.31 | 32.51 | 876,917 | -0.61(-1.85%) |
Feb 04, 2016 | 33.67 | 33.99 | 33.05 | 33.13 | 1,914,078 | -0.83(-2.44%) |
Feb 03, 2016 | 33.71 | 34.20 | 32.90 | 33.95 | 1,744,392 | +0.16(+0.48%) |
Feb 02, 2016 | 34.67 | 34.67 | 33.43 | 33.79 | 1,920,492 | -1.44(-4.09%) |