Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 40.14 | 40.42 | 38.28 | 39.07 | 6,543,708 | -0.74(-1.86%) |
Apr 28, 2016 | 40.85 | 41.39 | 39.71 | 39.81 | 4,104,382 | -1.52(-3.67%) |
Apr 27, 2016 | 40.53 | 41.70 | 40.45 | 41.33 | 6,799,468 | +1.19(+2.97%) |
Apr 26, 2016 | 39.43 | 40.23 | 38.74 | 40.14 | 4,808,370 | +1.06(+2.70%) |
Apr 25, 2016 | 39.98 | 40.21 | 38.78 | 39.08 | 4,879,481 | -1.29(-3.19%) |
Apr 22, 2016 | 39.70 | 40.70 | 39.62 | 40.37 | 3,988,889 | +1.02(+2.59%) |
Apr 21, 2016 | 39.46 | 39.95 | 39.02 | 39.35 | 4,982,422 | +0.07(+0.18%) |
Apr 20, 2016 | 39.13 | 39.82 | 38.48 | 39.27 | 5,105,475 | +0.11(+0.29%) |
Apr 19, 2016 | 38.42 | 39.50 | 37.87 | 39.16 | 6,635,388 | +1.12(+2.96%) |
Apr 18, 2016 | 35.78 | 38.32 | 35.64 | 38.04 | 4,627,843 | +0.99(+2.67%) |
Apr 15, 2016 | 37.23 | 37.47 | 36.68 | 37.05 | 4,213,662 | -0.65(-1.74%) |
Apr 14, 2016 | 37.61 | 38.04 | 37.26 | 37.70 | 2,746,135 | +0.36(+0.97%) |
Apr 13, 2016 | 37.79 | 37.80 | 36.67 | 37.34 | 5,295,845 | -0.59(-1.56%) |
Apr 12, 2016 | 36.01 | 38.21 | 35.69 | 37.93 | 7,228,445 | +2.38(+6.69%) |
Apr 11, 2016 | 36.43 | 36.77 | 35.53 | 35.55 | 4,552,618 | -0.51(-1.40%) |
Apr 08, 2016 | 36.12 | 36.75 | 35.72 | 36.06 | 5,796,399 | +1.05(+2.99%) |
Apr 07, 2016 | 35.02 | 35.59 | 34.41 | 35.01 | 3,676,919 | -0.41(-1.15%) |
Apr 06, 2016 | 34.03 | 35.52 | 33.67 | 35.42 | 5,135,235 | +1.73(+5.13%) |
Apr 05, 2016 | 33.02 | 34.29 | 32.85 | 33.69 | 3,618,523 | +0.36(+1.09%) |
Apr 04, 2016 | 33.84 | 34.37 | 33.18 | 33.32 | 4,153,982 | -0.48(-1.43%) |
Apr 01, 2016 | 33.78 | 34.61 | 33.52 | 33.81 | 7,837,915 | -0.93(-2.68%) |
Mar 31, 2016 | 34.41 | 35.00 | 34.18 | 34.74 | 5,511,422 | +0.12(+0.35%) |
Mar 30, 2016 | 35.05 | 35.24 | 34.21 | 34.62 | 4,220,871 | +0.06(+0.16%) |
Mar 29, 2016 | 33.79 | 34.61 | 33.49 | 34.56 | 4,402,022 | +0.11(+0.31%) |
Mar 28, 2016 | 34.86 | 34.93 | 33.88 | 34.46 | 4,577,617 | -0.31(-0.90%) |
Mar 24, 2016 | 33.46 | 34.77 | 34.77 | 34.77 | 6,267,181 | +0.70(+2.07%) |
Mar 23, 2016 | 35.07 | 35.39 | 33.91 | 34.06 | 7,983,744 | -1.72(-4.79%) |
Mar 22, 2016 | 34.92 | 36.53 | 34.89 | 35.78 | 5,502,677 | +0.28(+0.78%) |
Mar 21, 2016 | 34.97 | 36.12 | 34.69 | 35.50 | 4,779,611 | +0.18(+0.50%) |
Mar 18, 2016 | 36.49 | 36.88 | 34.54 | 35.32 | 9,848,613 | -0.60(-1.66%) |
Mar 17, 2016 | 35.55 | 36.31 | 35.22 | 35.92 | 6,994,804 | +0.87(+2.48%) |
Mar 16, 2016 | 34.53 | 35.57 | 34.24 | 35.05 | 7,957,567 | +0.94(+2.75%) |
Mar 15, 2016 | 33.47 | 34.18 | 33.33 | 34.11 | 7,231,352 | -0.18(-0.54%) |
Mar 14, 2016 | 33.96 | 34.80 | 33.76 | 34.30 | 6,676,520 | -0.56(-1.59%) |
Mar 11, 2016 | 33.72 | 34.90 | 33.72 | 34.85 | 8,694,466 | +1.94(+5.88%) |
Mar 10, 2016 | 32.67 | 33.20 | 31.85 | 32.92 | 7,249,405 | +0.01(+0.04%) |
Mar 09, 2016 | 33.63 | 33.94 | 32.04 | 32.90 | 9,329,079 | +0.04(+0.13%) |
Mar 08, 2016 | 35.81 | 35.89 | 32.83 | 32.86 | 11,390,866 | -3.45(-9.51%) |
Mar 07, 2016 | 34.18 | 36.38 | 33.89 | 36.31 | 14,695,214 | +2.12(+6.20%) |
Mar 04, 2016 | 32.48 | 33.77 | 32.14 | 34.19 | 12,334,703 | +2.10(+6.54%) |
Mar 03, 2016 | 29.72 | 32.46 | 29.72 | 32.09 | 14,117,605 | +2.22(+7.43%) |
Mar 02, 2016 | 27.28 | 29.90 | 27.24 | 29.87 | 9,282,086 | +2.38(+8.67%) |
Mar 01, 2016 | 27.38 | 27.53 | 25.81 | 27.49 | 8,268,012 | +0.24(+0.89%) |
Feb 29, 2016 | 28.11 | 28.11 | 26.83 | 27.25 | 7,488,938 | -0.85(-3.02%) |
Feb 26, 2016 | 27.82 | 28.81 | 27.33 | 28.09 | 7,792,587 | +1.20(+4.45%) |
Feb 25, 2016 | 27.00 | 27.71 | 25.69 | 26.90 | 11,190,940 | -0.58(-2.10%) |
Feb 24, 2016 | 26.30 | 27.56 | 25.77 | 27.47 | 10,984,299 | +0.51(+1.90%) |
Feb 23, 2016 | 27.68 | 28.31 | 26.95 | 26.96 | 7,700,201 | -1.23(-4.37%) |
Feb 22, 2016 | 27.29 | 28.29 | 27.29 | 28.19 | 6,607,274 | +1.62(+6.11%) |
Feb 19, 2016 | 26.97 | 27.02 | 25.84 | 26.57 | 7,888,330 | -1.05(-3.79%) |
Feb 18, 2016 | 29.02 | 29.10 | 26.99 | 27.62 | 9,391,359 | -0.90(-3.15%) |
Feb 17, 2016 | 27.20 | 28.71 | 26.98 | 28.51 | 7,205,552 | +1.84(+6.91%) |
Feb 16, 2016 | 26.47 | 26.96 | 26.08 | 26.67 | 6,005,368 | +0.67(+2.57%) |
Feb 12, 2016 | 24.89 | 26.00 | 26.00 | 26.00 | 8,166,330 | +1.53(+6.25%) |
Feb 11, 2016 | 24.45 | 24.94 | 23.65 | 24.47 | 8,261,851 | -0.68(-2.69%) |
Feb 10, 2016 | 25.20 | 25.86 | 24.92 | 25.15 | 7,481,791 | -0.18(-0.70%) |
Feb 09, 2016 | 26.00 | 26.43 | 24.41 | 25.32 | 10,604,998 | -1.42(-5.32%) |
Feb 08, 2016 | 27.19 | 27.30 | 26.24 | 26.75 | 8,874,393 | -1.05(-3.76%) |
Feb 05, 2016 | 28.68 | 28.69 | 27.37 | 27.79 | 8,991,085 | -1.20(-4.15%) |
Feb 04, 2016 | 29.94 | 31.17 | 28.82 | 29.00 | 10,584,786 | -0.36(-1.21%) |
Feb 03, 2016 | 28.28 | 29.39 | 26.88 | 29.35 | 7,568,539 | +1.91(+6.98%) |
Feb 02, 2016 | 28.11 | 28.52 | 27.37 | 27.44 | 8,816,378 | -1.62(-5.56%) |