Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 37.87 | 37.99 | 37.53 | 37.78 | 957,936 | -0.25(-0.65%) |
Apr 28, 2016 | 38.16 | 38.42 | 37.93 | 38.03 | 714,356 | -0.40(-1.03%) |
Apr 27, 2016 | 38.36 | 38.51 | 38.21 | 38.43 | 676,481 | +0.07(+0.18%) |
Apr 26, 2016 | 38.22 | 38.40 | 38.14 | 38.36 | 773,031 | +0.24(+0.64%) |
Apr 25, 2016 | 38.03 | 38.14 | 37.89 | 38.11 | 470,664 | -0.13(-0.33%) |
Apr 22, 2016 | 37.91 | 38.28 | 37.91 | 38.24 | 840,358 | +0.32(+0.85%) |
Apr 21, 2016 | 38.30 | 38.40 | 37.85 | 37.92 | 692,850 | -0.38(-0.99%) |
Apr 20, 2016 | 38.09 | 38.35 | 38.03 | 38.30 | 1,024,168 | +0.29(+0.77%) |
Apr 19, 2016 | 37.78 | 38.05 | 37.78 | 38.01 | 889,262 | +0.33(+0.87%) |
Apr 18, 2016 | 37.28 | 37.69 | 37.28 | 37.68 | 664,383 | +0.25(+0.66%) |
Apr 15, 2016 | 37.62 | 37.62 | 37.36 | 37.43 | 535,766 | -0.08(-0.21%) |
Apr 14, 2016 | 37.27 | 37.66 | 37.27 | 37.51 | 721,372 | +0.10(+0.27%) |
Apr 13, 2016 | 36.96 | 37.43 | 36.95 | 37.41 | 1,240,862 | +0.76(+2.08%) |
Apr 12, 2016 | 36.29 | 36.71 | 36.20 | 36.65 | 1,210,721 | +0.43(+1.19%) |
Apr 11, 2016 | 36.27 | 36.53 | 36.20 | 36.22 | 987,976 | +0.10(+0.29%) |
Apr 08, 2016 | 36.23 | 36.42 | 36.04 | 36.11 | 698,206 | +0.18(+0.50%) |
Apr 07, 2016 | 36.36 | 36.38 | 35.78 | 35.94 | 1,230,072 | -0.67(-1.84%) |
Apr 06, 2016 | 36.36 | 36.62 | 36.26 | 36.61 | 1,180,828 | +0.23(+0.65%) |
Apr 05, 2016 | 36.59 | 36.61 | 36.34 | 36.38 | 1,161,589 | -0.50(-1.36%) |
Apr 04, 2016 | 37.05 | 37.09 | 36.81 | 36.88 | 633,121 | -0.19(-0.50%) |
Apr 01, 2016 | 36.62 | 37.10 | 36.44 | 37.06 | 1,037,423 | +0.27(+0.74%) |
Mar 31, 2016 | 36.78 | 36.94 | 36.70 | 36.79 | 707,906 | -0.04(-0.11%) |
Mar 30, 2016 | 36.78 | 37.06 | 36.77 | 36.83 | 699,190 | +0.22(+0.59%) |
Mar 29, 2016 | 36.31 | 36.61 | 36.13 | 36.61 | 849,126 | +0.20(+0.55%) |
Mar 28, 2016 | 36.37 | 36.51 | 36.24 | 36.41 | 645,802 | +0.11(+0.31%) |
Mar 24, 2016 | 36.20 | 36.30 | 36.30 | 36.30 | 778,656 | -0.17(-0.48%) |
Mar 23, 2016 | 36.71 | 36.74 | 36.47 | 36.47 | 1,402,522 | -0.30(-0.82%) |
Mar 22, 2016 | 36.67 | 36.89 | 36.55 | 36.77 | 880,746 | -0.08(-0.22%) |
Mar 21, 2016 | 36.87 | 37.07 | 36.71 | 36.85 | 945,799 | -0.07(-0.20%) |
Mar 18, 2016 | 36.87 | 37.06 | 36.74 | 36.93 | 1,609,605 | +0.32(+0.87%) |
Mar 17, 2016 | 36.13 | 36.71 | 35.97 | 36.61 | 3,225,504 | +0.43(+1.18%) |
Mar 16, 2016 | 36.04 | 36.32 | 35.92 | 36.18 | 2,928,511 | +0.03(+0.10%) |
Mar 15, 2016 | 35.91 | 36.16 | 35.87 | 36.14 | 1,124,680 | -0.07(-0.20%) |
Mar 14, 2016 | 36.19 | 36.30 | 36.01 | 36.22 | 1,165,156 | -0.13(-0.37%) |
Mar 11, 2016 | 35.84 | 36.38 | 35.79 | 36.35 | 1,229,580 | +0.90(+2.55%) |
Mar 10, 2016 | 35.68 | 35.84 | 35.04 | 35.45 | 1,965,736 | -0.03(-0.07%) |
Mar 09, 2016 | 35.61 | 35.64 | 35.37 | 35.47 | 2,623,678 | +0.04(+0.12%) |
Mar 08, 2016 | 35.77 | 35.82 | 35.40 | 35.43 | 2,517,655 | -0.60(-1.66%) |
Mar 07, 2016 | 35.87 | 36.07 | 35.76 | 36.03 | 1,687,442 | -0.05(-0.13%) |
Mar 04, 2016 | 36.12 | 36.23 | 35.83 | 36.07 | 2,025,274 | +0.13(+0.36%) |
Mar 03, 2016 | 35.66 | 35.94 | 35.55 | 35.94 | 1,926,596 | +0.25(+0.70%) |
Mar 02, 2016 | 35.38 | 35.70 | 35.32 | 35.69 | 1,468,711 | +0.30(+0.84%) |
Mar 01, 2016 | 34.49 | 35.39 | 34.49 | 35.39 | 1,933,585 | +1.16(+3.40%) |
Feb 29, 2016 | 34.57 | 34.74 | 34.23 | 34.23 | 1,055,524 | -0.35(-1.01%) |
Feb 26, 2016 | 34.62 | 34.85 | 34.47 | 34.58 | 1,057,122 | +0.17(+0.49%) |
Feb 25, 2016 | 33.97 | 34.42 | 33.95 | 34.41 | 1,671,841 | +0.49(+1.45%) |
Feb 24, 2016 | 33.54 | 33.98 | 33.24 | 33.92 | 775,210 | -0.05(-0.14%) |
Feb 23, 2016 | 34.33 | 34.37 | 33.92 | 33.97 | 1,033,104 | -0.56(-1.62%) |
Feb 22, 2016 | 34.42 | 34.62 | 34.40 | 34.52 | 641,008 | +0.50(+1.46%) |
Feb 19, 2016 | 33.81 | 34.11 | 33.69 | 34.03 | 639,718 | +0.05(+0.15%) |
Feb 18, 2016 | 34.20 | 34.25 | 33.85 | 33.97 | 1,041,898 | -0.19(-0.54%) |
Feb 17, 2016 | 34.04 | 34.30 | 34.04 | 34.16 | 1,148,857 | +0.41(+1.21%) |
Feb 16, 2016 | 33.64 | 33.82 | 33.39 | 33.75 | 1,648,267 | +0.61(+1.83%) |
Feb 12, 2016 | 32.56 | 33.15 | 33.15 | 33.15 | 2,786,037 | +1.13(+3.54%) |
Feb 11, 2016 | 31.92 | 32.27 | 31.75 | 32.01 | 2,330,657 | -0.87(-2.66%) |
Feb 10, 2016 | 33.16 | 33.61 | 32.88 | 32.89 | 1,779,512 | -0.06(-0.18%) |
Feb 09, 2016 | 32.43 | 33.19 | 32.42 | 32.95 | 1,627,179 | -0.05(-0.16%) |
Feb 08, 2016 | 33.49 | 33.51 | 32.60 | 33.00 | 3,075,486 | -0.89(-2.63%) |
Feb 05, 2016 | 34.39 | 34.51 | 33.81 | 33.89 | 2,119,171 | -0.54(-1.57%) |
Feb 04, 2016 | 34.05 | 34.62 | 34.02 | 34.43 | 1,497,191 | +0.26(+0.75%) |
Feb 03, 2016 | 34.27 | 34.32 | 33.29 | 34.18 | 2,754,260 | +0.07(+0.22%) |
Feb 02, 2016 | 34.56 | 34.59 | 34.02 | 34.10 | 2,797,899 | -0.86(-2.45%) |