Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 40.98 | 40.98 | 38.84 | 39.90 | 3,600,853 | -1.20(-2.91%) |
Apr 28, 2016 | 41.76 | 42.06 | 40.93 | 41.10 | 3,079,486 | -0.98(-2.32%) |
Apr 27, 2016 | 41.37 | 42.22 | 41.23 | 42.08 | 2,001,763 | +1.04(+2.53%) |
Apr 26, 2016 | 40.56 | 41.19 | 40.47 | 41.04 | 1,856,714 | +0.55(+1.35%) |
Apr 25, 2016 | 41.10 | 41.41 | 40.21 | 40.49 | 1,650,569 | -0.83(-2.00%) |
Apr 22, 2016 | 40.47 | 41.41 | 40.29 | 41.32 | 1,817,127 | +0.83(+2.04%) |
Apr 21, 2016 | 40.31 | 40.81 | 39.98 | 40.49 | 1,595,846 | +0.11(+0.27%) |
Apr 20, 2016 | 40.42 | 40.88 | 40.37 | 40.38 | 2,140,297 | -0.01(-0.02%) |
Apr 19, 2016 | 39.96 | 40.78 | 39.96 | 40.39 | 2,598,216 | +0.54(+1.35%) |
Apr 18, 2016 | 39.29 | 40.09 | 39.25 | 39.85 | 1,599,388 | +0.23(+0.58%) |
Apr 15, 2016 | 39.23 | 39.73 | 38.78 | 39.62 | 2,244,865 | +0.26(+0.66%) |
Apr 14, 2016 | 39.40 | 39.78 | 39.01 | 39.36 | 1,938,652 | +0.01(+0.03%) |
Apr 13, 2016 | 38.97 | 39.39 | 38.66 | 39.35 | 2,551,583 | +0.94(+2.44%) |
Apr 12, 2016 | 38.12 | 38.73 | 37.90 | 38.41 | 1,860,887 | +0.31(+0.81%) |
Apr 11, 2016 | 37.77 | 38.97 | 37.77 | 38.11 | 1,884,286 | +0.33(+0.87%) |
Apr 08, 2016 | 37.16 | 38.25 | 37.16 | 37.78 | 2,152,651 | +1.18(+3.22%) |
Apr 07, 2016 | 36.99 | 37.55 | 36.32 | 36.60 | 2,138,128 | -0.76(-2.03%) |
Apr 06, 2016 | 36.96 | 37.62 | 36.83 | 37.36 | 1,758,748 | +0.30(+0.81%) |
Apr 05, 2016 | 37.41 | 37.44 | 35.98 | 37.06 | 3,026,155 | -1.09(-2.85%) |
Apr 04, 2016 | 38.72 | 39.02 | 38.02 | 38.15 | 2,052,226 | -0.64(-1.65%) |
Apr 01, 2016 | 38.27 | 38.93 | 37.22 | 38.78 | 2,057,464 | +0.13(+0.34%) |
Mar 31, 2016 | 38.80 | 39.35 | 38.44 | 38.65 | 1,836,171 | -0.35(-0.89%) |
Mar 30, 2016 | 38.77 | 39.67 | 38.55 | 39.00 | 3,280,355 | +0.72(+1.88%) |
Mar 29, 2016 | 37.76 | 38.44 | 37.41 | 38.29 | 2,509,786 | +0.35(+0.92%) |
Mar 28, 2016 | 37.60 | 38.20 | 36.79 | 37.94 | 1,676,667 | +0.53(+1.41%) |
Mar 24, 2016 | 37.53 | 37.41 | 37.41 | 37.41 | 3,040,485 | -0.56(-1.47%) |
Mar 23, 2016 | 38.26 | 38.47 | 37.47 | 37.97 | 2,347,196 | -0.47(-1.22%) |
Mar 22, 2016 | 38.14 | 38.62 | 37.62 | 38.44 | 2,603,039 | -0.03(-0.08%) |
Mar 21, 2016 | 37.95 | 38.73 | 37.95 | 38.46 | 1,206,172 | +0.25(+0.65%) |
Mar 18, 2016 | 38.64 | 39.20 | 37.92 | 38.22 | 1,876,945 | -0.09(-0.23%) |
Mar 17, 2016 | 37.57 | 38.75 | 37.32 | 38.31 | 2,660,876 | +0.73(+1.94%) |
Mar 16, 2016 | 36.78 | 37.89 | 36.71 | 37.58 | 2,329,652 | +0.86(+2.34%) |
Mar 15, 2016 | 37.46 | 37.46 | 36.57 | 36.72 | 1,719,812 | -1.12(-2.95%) |
Mar 14, 2016 | 37.43 | 38.06 | 37.17 | 37.84 | 1,416,174 | +0.33(+0.88%) |
Mar 11, 2016 | 36.91 | 37.94 | 36.77 | 37.51 | 1,980,515 | +1.21(+3.32%) |
Mar 10, 2016 | 37.15 | 37.30 | 35.66 | 36.30 | 2,139,263 | -0.55(-1.49%) |
Mar 09, 2016 | 36.32 | 37.23 | 36.27 | 36.85 | 2,045,351 | +0.76(+2.10%) |
Mar 08, 2016 | 37.14 | 37.38 | 36.08 | 36.09 | 2,738,196 | -1.57(-4.16%) |
Mar 07, 2016 | 37.13 | 38.04 | 36.86 | 37.66 | 3,018,336 | +0.13(+0.35%) |
Mar 04, 2016 | 38.24 | 38.24 | 37.07 | 37.53 | 3,772,955 | -0.36(-0.95%) |
Mar 03, 2016 | 37.52 | 38.33 | 37.06 | 37.89 | 3,627,172 | +0.24(+0.64%) |
Mar 02, 2016 | 36.16 | 37.69 | 35.97 | 37.65 | 3,304,454 | +1.07(+2.92%) |
Mar 01, 2016 | 36.06 | 36.59 | 35.80 | 36.58 | 3,009,538 | +0.95(+2.66%) |
Feb 29, 2016 | 35.37 | 35.99 | 34.88 | 35.63 | 3,815,041 | +0.24(+0.68%) |
Feb 26, 2016 | 34.98 | 35.89 | 34.74 | 35.39 | 3,086,069 | +0.83(+2.39%) |
Feb 25, 2016 | 33.94 | 34.61 | 33.60 | 34.57 | 3,375,000 | +0.51(+1.49%) |
Feb 24, 2016 | 32.68 | 34.11 | 32.14 | 34.06 | 4,207,757 | +0.98(+2.95%) |
Feb 23, 2016 | 32.43 | 34.60 | 32.17 | 33.08 | 4,409,643 | -0.25(-0.75%) |
Feb 22, 2016 | 32.41 | 33.37 | 32.41 | 33.33 | 3,679,598 | +1.72(+5.43%) |
Feb 19, 2016 | 31.28 | 31.69 | 30.64 | 31.61 | 3,178,838 | -0.30(-0.94%) |
Feb 18, 2016 | 31.13 | 32.42 | 30.58 | 31.91 | 4,689,174 | +1.03(+3.33%) |
Feb 17, 2016 | 29.31 | 31.32 | 29.20 | 30.89 | 5,573,462 | +1.82(+6.24%) |
Feb 16, 2016 | 28.56 | 29.15 | 28.02 | 29.07 | 3,044,953 | +1.09(+3.88%) |
Feb 12, 2016 | 26.63 | 27.98 | 27.98 | 27.98 | 3,357,048 | +1.72(+6.53%) |
Feb 11, 2016 | 26.00 | 27.00 | 25.91 | 26.27 | 4,457,336 | -0.71(-2.62%) |
Feb 10, 2016 | 26.93 | 27.38 | 26.56 | 26.98 | 3,995,826 | +0.26(+0.97%) |
Feb 09, 2016 | 24.93 | 27.22 | 24.54 | 26.72 | 4,677,400 | +1.25(+4.89%) |
Feb 08, 2016 | 27.45 | 27.49 | 25.00 | 25.47 | 5,929,846 | -2.29(-8.26%) |
Feb 05, 2016 | 28.67 | 29.33 | 27.55 | 27.76 | 2,507,332 | -1.13(-3.90%) |
Feb 04, 2016 | 28.29 | 29.31 | 28.07 | 28.89 | 2,940,119 | +0.54(+1.90%) |
Feb 03, 2016 | 28.92 | 29.10 | 26.78 | 28.35 | 4,761,376 | -0.21(-0.73%) |
Feb 02, 2016 | 30.36 | 30.44 | 28.44 | 28.56 | 3,301,591 | -2.39(-7.73%) |