Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 40.36 | 40.91 | 40.01 | 40.70 | 1,011,869 | +0.17(+0.43%) |
Apr 28, 2016 | 40.80 | 40.97 | 40.34 | 40.53 | 324,985 | -0.36(-0.89%) |
Apr 27, 2016 | 40.81 | 41.14 | 40.60 | 40.90 | 288,418 | +0.01(+0.02%) |
Apr 26, 2016 | 40.55 | 40.98 | 40.31 | 40.89 | 399,482 | +0.46(+1.13%) |
Apr 25, 2016 | 40.90 | 41.02 | 40.37 | 40.43 | 381,973 | -0.61(-1.49%) |
Apr 22, 2016 | 40.87 | 41.47 | 40.72 | 41.04 | 380,727 | +0.20(+0.49%) |
Apr 21, 2016 | 40.99 | 41.37 | 40.77 | 40.84 | 342,375 | -0.66(-1.58%) |
Apr 20, 2016 | 41.39 | 41.62 | 41.09 | 41.50 | 424,531 | +0.11(+0.26%) |
Apr 19, 2016 | 41.31 | 41.83 | 41.18 | 41.39 | 409,640 | +0.24(+0.57%) |
Apr 18, 2016 | 40.41 | 41.18 | 40.41 | 41.15 | 328,093 | +0.65(+1.61%) |
Apr 15, 2016 | 40.43 | 40.82 | 40.30 | 40.50 | 545,664 | +0.05(+0.13%) |
Apr 14, 2016 | 40.42 | 40.60 | 40.05 | 40.44 | 447,217 | +0.00(+0.00%) |
Apr 13, 2016 | 39.93 | 40.44 | 39.67 | 40.44 | 270,485 | +0.83(+2.11%) |
Apr 12, 2016 | 38.93 | 39.74 | 38.78 | 39.61 | 257,779 | +0.64(+1.63%) |
Apr 11, 2016 | 39.04 | 39.44 | 38.76 | 38.97 | 254,421 | +0.26(+0.68%) |
Apr 08, 2016 | 39.18 | 39.62 | 38.63 | 38.71 | 220,835 | -0.08(-0.21%) |
Apr 07, 2016 | 38.84 | 39.05 | 38.46 | 38.79 | 303,814 | -0.37(-0.95%) |
Apr 06, 2016 | 38.82 | 39.26 | 38.55 | 39.16 | 397,252 | +0.31(+0.79%) |
Apr 05, 2016 | 38.54 | 39.14 | 38.50 | 38.85 | 373,316 | +0.01(+0.02%) |
Apr 04, 2016 | 39.24 | 39.26 | 38.82 | 38.85 | 350,707 | -0.41(-1.04%) |
Apr 01, 2016 | 38.21 | 39.25 | 37.95 | 39.25 | 460,446 | +0.73(+1.91%) |
Mar 31, 2016 | 38.68 | 38.85 | 38.33 | 38.52 | 231,947 | -0.26(-0.68%) |
Mar 30, 2016 | 38.50 | 38.92 | 38.29 | 38.78 | 356,126 | +0.35(+0.92%) |
Mar 29, 2016 | 37.55 | 38.67 | 37.26 | 38.43 | 500,292 | +0.77(+2.05%) |
Mar 28, 2016 | 37.48 | 38.11 | 37.24 | 37.66 | 550,486 | +0.64(+1.74%) |
Mar 24, 2016 | 36.42 | 37.01 | 37.01 | 37.01 | 440,382 | +0.59(+1.62%) |
Mar 23, 2016 | 36.99 | 37.20 | 36.42 | 36.42 | 343,758 | -0.84(-2.26%) |
Mar 22, 2016 | 36.82 | 38.03 | 36.01 | 37.27 | 470,618 | +0.24(+0.66%) |
Mar 21, 2016 | 36.89 | 37.19 | 36.62 | 37.02 | 199,975 | +0.17(+0.47%) |
Mar 18, 2016 | 37.17 | 37.81 | 36.69 | 36.85 | 572,577 | -0.05(-0.15%) |
Mar 17, 2016 | 36.21 | 37.28 | 35.98 | 36.90 | 322,431 | +0.74(+2.06%) |
Mar 16, 2016 | 35.67 | 36.41 | 35.62 | 36.16 | 200,171 | +0.43(+1.19%) |
Mar 15, 2016 | 35.85 | 36.19 | 35.66 | 35.73 | 221,001 | -0.31(-0.86%) |
Mar 14, 2016 | 36.49 | 36.49 | 36.04 | 36.04 | 169,953 | -0.64(-1.76%) |
Mar 11, 2016 | 36.05 | 36.79 | 36.05 | 36.69 | 178,826 | +0.88(+2.46%) |
Mar 10, 2016 | 36.08 | 36.11 | 35.46 | 35.81 | 199,657 | -0.12(-0.33%) |
Mar 09, 2016 | 35.82 | 36.20 | 35.76 | 35.92 | 168,656 | +0.28(+0.79%) |
Mar 08, 2016 | 36.05 | 36.19 | 35.18 | 35.64 | 226,557 | -0.69(-1.90%) |
Mar 07, 2016 | 35.91 | 36.55 | 35.72 | 36.33 | 678,086 | +0.34(+0.93%) |
Mar 04, 2016 | 35.82 | 36.20 | 35.61 | 36.00 | 224,429 | +0.25(+0.71%) |
Mar 03, 2016 | 35.23 | 35.84 | 35.23 | 35.74 | 250,095 | +0.54(+1.55%) |
Mar 02, 2016 | 35.30 | 35.61 | 35.03 | 35.20 | 355,568 | -0.19(-0.54%) |
Mar 01, 2016 | 35.25 | 35.44 | 34.58 | 35.39 | 486,829 | +0.46(+1.32%) |
Feb 29, 2016 | 34.93 | 35.52 | 34.34 | 34.93 | 321,631 | +0.04(+0.10%) |
Feb 26, 2016 | 34.87 | 35.24 | 34.77 | 34.89 | 278,647 | +0.26(+0.76%) |
Feb 25, 2016 | 34.46 | 34.64 | 34.03 | 34.63 | 201,520 | +0.20(+0.58%) |
Feb 24, 2016 | 33.17 | 34.55 | 32.26 | 34.43 | 358,189 | +0.83(+2.46%) |
Feb 23, 2016 | 34.25 | 34.32 | 33.36 | 33.60 | 287,372 | -0.87(-2.53%) |
Feb 22, 2016 | 34.56 | 35.11 | 34.05 | 34.47 | 318,068 | +0.44(+1.28%) |
Feb 19, 2016 | 33.78 | 34.21 | 33.57 | 34.04 | 309,363 | +0.08(+0.24%) |
Feb 18, 2016 | 33.86 | 34.01 | 33.38 | 33.95 | 321,959 | +0.21(+0.62%) |
Feb 17, 2016 | 33.42 | 34.02 | 33.26 | 33.75 | 260,635 | +0.66(+2.00%) |
Feb 16, 2016 | 33.15 | 33.27 | 32.68 | 33.08 | 430,161 | +0.42(+1.28%) |
Feb 12, 2016 | 32.99 | 32.67 | 32.67 | 32.67 | 388,255 | +0.05(+0.14%) |
Feb 11, 2016 | 31.95 | 32.83 | 31.15 | 32.62 | 334,639 | -0.06(-0.19%) |
Feb 10, 2016 | 33.07 | 33.64 | 32.62 | 32.68 | 293,233 | -0.09(-0.28%) |
Feb 09, 2016 | 31.63 | 33.05 | 31.46 | 32.77 | 334,002 | +0.74(+2.32%) |
Feb 08, 2016 | 32.20 | 32.24 | 31.60 | 32.03 | 618,947 | -0.56(-1.73%) |
Feb 05, 2016 | 33.26 | 33.26 | 32.56 | 32.59 | 627,847 | -0.79(-2.36%) |
Feb 04, 2016 | 33.59 | 34.08 | 32.90 | 33.38 | 408,732 | -0.18(-0.54%) |
Feb 03, 2016 | 33.24 | 33.67 | 32.42 | 33.56 | 384,944 | +0.73(+2.24%) |
Feb 02, 2016 | 33.26 | 33.26 | 32.56 | 32.83 | 227,631 | -0.83(-2.48%) |