Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 32.57 | 32.57 | 31.88 | 32.17 | 2,483,983 | -0.45(-1.36%) |
Apr 28, 2016 | 32.78 | 33.35 | 32.51 | 32.62 | 3,100,748 | -0.24(-0.74%) |
Apr 27, 2016 | 33.77 | 34.01 | 32.19 | 32.86 | 6,451,153 | -4.59(-12.26%) |
Apr 26, 2016 | 36.79 | 37.48 | 36.66 | 37.46 | 1,479,065 | +0.75(+2.04%) |
Apr 25, 2016 | 36.84 | 37.08 | 36.52 | 36.71 | 1,129,350 | -0.23(-0.61%) |
Apr 22, 2016 | 36.45 | 37.10 | 36.39 | 36.94 | 2,730,096 | +0.58(+1.59%) |
Apr 21, 2016 | 37.86 | 38.01 | 36.21 | 36.36 | 2,470,060 | -2.17(-5.62%) |
Apr 20, 2016 | 38.23 | 38.71 | 37.92 | 38.52 | 2,529,650 | +0.63(+1.66%) |
Apr 19, 2016 | 38.33 | 38.39 | 37.75 | 37.89 | 2,157,310 | -0.34(-0.90%) |
Apr 18, 2016 | 38.04 | 38.31 | 37.83 | 38.24 | 1,941,985 | +0.16(+0.42%) |
Apr 15, 2016 | 38.49 | 38.49 | 37.85 | 38.08 | 1,791,116 | -0.34(-0.87%) |
Apr 14, 2016 | 38.21 | 38.48 | 37.96 | 38.42 | 742,164 | +0.43(+1.13%) |
Apr 13, 2016 | 37.49 | 37.99 | 37.35 | 37.99 | 1,216,439 | +0.81(+2.17%) |
Apr 12, 2016 | 37.21 | 37.29 | 36.85 | 37.18 | 1,462,415 | +0.07(+0.18%) |
Apr 11, 2016 | 37.46 | 37.77 | 37.10 | 37.11 | 1,118,197 | -0.24(-0.65%) |
Apr 08, 2016 | 37.34 | 37.68 | 37.06 | 37.36 | 1,069,873 | +0.29(+0.79%) |
Apr 07, 2016 | 37.92 | 38.02 | 36.96 | 37.06 | 2,464,175 | -1.08(-2.82%) |
Apr 06, 2016 | 37.82 | 38.21 | 37.49 | 38.14 | 908,552 | +0.24(+0.64%) |
Apr 05, 2016 | 38.38 | 38.45 | 37.80 | 37.89 | 2,308,393 | -0.74(-1.91%) |
Apr 04, 2016 | 39.64 | 39.69 | 38.61 | 38.63 | 1,447,003 | -1.01(-2.54%) |
Apr 01, 2016 | 38.88 | 39.67 | 38.76 | 39.64 | 1,947,870 | +0.52(+1.33%) |
Mar 31, 2016 | 38.47 | 39.26 | 38.47 | 39.12 | 1,319,797 | +0.61(+1.59%) |
Mar 30, 2016 | 38.27 | 38.79 | 38.22 | 38.51 | 1,246,890 | +0.37(+0.97%) |
Mar 29, 2016 | 37.18 | 38.16 | 37.05 | 38.14 | 1,398,615 | +0.86(+2.30%) |
Mar 28, 2016 | 37.20 | 37.53 | 36.76 | 37.28 | 1,207,973 | +0.13(+0.36%) |
Mar 24, 2016 | 36.53 | 37.15 | 37.15 | 37.15 | 1,646,826 | +0.50(+1.38%) |
Mar 23, 2016 | 36.96 | 36.99 | 36.39 | 36.64 | 1,270,279 | -0.27(-0.73%) |
Mar 22, 2016 | 36.31 | 36.98 | 36.10 | 36.91 | 1,372,048 | +0.23(+0.62%) |
Mar 21, 2016 | 36.32 | 36.94 | 36.22 | 36.69 | 1,207,374 | +0.30(+0.83%) |
Mar 18, 2016 | 36.41 | 36.98 | 36.26 | 36.38 | 1,357,126 | +0.12(+0.32%) |
Mar 17, 2016 | 35.81 | 36.35 | 35.58 | 36.27 | 1,727,963 | +0.42(+1.17%) |
Mar 16, 2016 | 35.21 | 35.92 | 35.20 | 35.85 | 819,410 | +0.43(+1.21%) |
Mar 15, 2016 | 35.21 | 35.46 | 34.94 | 35.42 | 775,008 | -0.08(-0.24%) |
Mar 14, 2016 | 35.60 | 35.74 | 35.27 | 35.50 | 885,028 | -0.29(-0.82%) |
Mar 11, 2016 | 35.16 | 35.93 | 34.86 | 35.79 | 1,466,264 | +0.99(+2.85%) |
Mar 10, 2016 | 35.16 | 35.19 | 34.44 | 34.80 | 1,628,556 | -0.07(-0.19%) |
Mar 09, 2016 | 34.57 | 35.19 | 34.50 | 34.87 | 1,452,429 | +0.39(+1.12%) |
Mar 08, 2016 | 34.91 | 35.01 | 34.33 | 34.48 | 1,071,342 | -0.58(-1.65%) |
Mar 07, 2016 | 34.96 | 35.26 | 34.83 | 35.06 | 1,837,015 | -0.12(-0.33%) |
Mar 04, 2016 | 35.02 | 35.36 | 34.85 | 35.18 | 1,408,887 | +0.16(+0.46%) |
Mar 03, 2016 | 34.15 | 35.05 | 33.93 | 35.02 | 1,351,639 | +0.91(+2.66%) |
Mar 02, 2016 | 34.25 | 34.42 | 33.91 | 34.12 | 1,088,203 | -0.32(-0.93%) |
Mar 01, 2016 | 33.29 | 34.50 | 33.19 | 34.43 | 2,063,858 | +1.35(+4.09%) |
Feb 29, 2016 | 33.18 | 33.42 | 32.85 | 33.08 | 1,860,904 | -0.16(-0.48%) |
Feb 26, 2016 | 33.28 | 33.38 | 33.06 | 33.24 | 1,180,654 | +0.16(+0.48%) |
Feb 25, 2016 | 33.07 | 33.22 | 32.78 | 33.08 | 2,411,693 | +0.09(+0.28%) |
Feb 24, 2016 | 32.44 | 33.01 | 32.22 | 32.99 | 2,735,957 | +0.27(+0.82%) |
Feb 23, 2016 | 32.70 | 33.01 | 32.41 | 32.72 | 1,137,948 | +0.00(+0.00%) |
Feb 22, 2016 | 32.37 | 32.85 | 32.04 | 32.72 | 1,175,459 | +0.68(+2.11%) |
Feb 19, 2016 | 32.03 | 32.24 | 31.76 | 32.04 | 1,373,441 | -0.01(-0.03%) |
Feb 18, 2016 | 31.84 | 32.50 | 31.76 | 32.05 | 1,780,207 | +0.35(+1.11%) |
Feb 17, 2016 | 31.87 | 32.02 | 31.57 | 31.70 | 1,386,153 | -0.09(-0.29%) |
Feb 16, 2016 | 31.62 | 31.79 | 31.23 | 31.79 | 1,221,480 | +0.61(+1.96%) |
Feb 12, 2016 | 31.01 | 31.18 | 31.18 | 31.18 | 1,249,128 | +0.58(+1.88%) |
Feb 11, 2016 | 30.78 | 31.09 | 30.21 | 30.61 | 1,833,379 | -0.88(-2.79%) |
Feb 10, 2016 | 31.93 | 32.24 | 31.48 | 31.48 | 1,305,920 | -0.43(-1.36%) |
Feb 09, 2016 | 32.24 | 32.99 | 31.86 | 31.92 | 1,939,704 | -0.63(-1.95%) |
Feb 08, 2016 | 32.69 | 32.85 | 31.92 | 32.55 | 2,215,341 | -0.58(-1.76%) |
Feb 05, 2016 | 32.79 | 33.41 | 32.63 | 33.14 | 1,870,005 | +0.35(+1.07%) |
Feb 04, 2016 | 32.72 | 33.70 | 32.51 | 32.79 | 3,031,490 | +0.02(+0.05%) |
Feb 03, 2016 | 35.08 | 35.09 | 32.19 | 32.77 | 3,967,839 | -2.31(-6.59%) |
Feb 02, 2016 | 35.65 | 35.96 | 34.88 | 35.08 | 3,094,656 | -1.14(-3.16%) |