Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 38.41 | 39.06 | 37.93 | 38.12 | 242,223 | -0.34(-0.89%) |
Apr 28, 2016 | 39.12 | 39.26 | 38.34 | 38.46 | 234,940 | -0.81(-2.07%) |
Apr 27, 2016 | 39.38 | 39.83 | 38.95 | 39.27 | 225,806 | -0.26(-0.65%) |
Apr 26, 2016 | 39.17 | 39.59 | 39.07 | 39.53 | 441,451 | +0.22(+0.56%) |
Apr 25, 2016 | 39.94 | 39.94 | 38.82 | 39.31 | 306,960 | -0.77(-1.91%) |
Apr 22, 2016 | 39.76 | 40.60 | 39.76 | 40.08 | 282,227 | +0.18(+0.45%) |
Apr 21, 2016 | 40.46 | 40.82 | 39.58 | 39.90 | 262,825 | -0.41(-1.03%) |
Apr 20, 2016 | 40.11 | 40.67 | 39.82 | 40.31 | 168,735 | +0.34(+0.84%) |
Apr 19, 2016 | 40.05 | 40.24 | 39.38 | 39.98 | 142,139 | +0.11(+0.27%) |
Apr 18, 2016 | 39.24 | 40.03 | 39.24 | 39.87 | 89,718 | +0.38(+0.95%) |
Apr 15, 2016 | 39.56 | 39.73 | 39.22 | 39.49 | 142,364 | -0.06(-0.16%) |
Apr 14, 2016 | 39.05 | 39.88 | 39.05 | 39.56 | 163,407 | +0.38(+0.96%) |
Apr 13, 2016 | 38.23 | 39.32 | 38.23 | 39.18 | 268,887 | +1.17(+3.07%) |
Apr 12, 2016 | 37.27 | 38.11 | 36.95 | 38.01 | 121,795 | +0.69(+1.84%) |
Apr 11, 2016 | 37.13 | 37.62 | 36.97 | 37.33 | 157,703 | +0.43(+1.17%) |
Apr 08, 2016 | 36.69 | 37.34 | 36.60 | 36.90 | 165,391 | +0.49(+1.35%) |
Apr 07, 2016 | 37.21 | 37.21 | 36.22 | 36.40 | 144,435 | -1.07(-2.86%) |
Apr 06, 2016 | 37.23 | 37.84 | 36.91 | 37.47 | 121,434 | +0.20(+0.52%) |
Apr 05, 2016 | 37.92 | 38.50 | 37.19 | 37.28 | 179,248 | -1.02(-2.66%) |
Apr 04, 2016 | 38.28 | 38.44 | 37.73 | 38.30 | 123,354 | -0.08(-0.20%) |
Apr 01, 2016 | 37.98 | 38.55 | 37.63 | 38.37 | 137,197 | +0.27(+0.70%) |
Mar 31, 2016 | 38.73 | 39.11 | 38.11 | 38.11 | 170,542 | -0.72(-1.85%) |
Mar 30, 2016 | 38.69 | 38.95 | 38.50 | 38.83 | 98,497 | +0.32(+0.83%) |
Mar 29, 2016 | 37.76 | 38.60 | 37.48 | 38.51 | 184,734 | +0.55(+1.44%) |
Mar 28, 2016 | 38.24 | 38.37 | 37.83 | 37.96 | 138,304 | -0.31(-0.80%) |
Mar 24, 2016 | 38.13 | 38.27 | 38.27 | 38.27 | 126,029 | -0.07(-0.18%) |
Mar 23, 2016 | 38.70 | 39.07 | 38.30 | 38.34 | 155,484 | -0.44(-1.13%) |
Mar 22, 2016 | 38.37 | 38.89 | 37.95 | 38.77 | 181,089 | +0.27(+0.69%) |
Mar 21, 2016 | 38.34 | 38.59 | 37.81 | 38.51 | 161,882 | +0.18(+0.47%) |
Mar 18, 2016 | 38.80 | 39.45 | 38.09 | 38.33 | 750,474 | -0.27(-0.71%) |
Mar 17, 2016 | 37.40 | 38.84 | 37.06 | 38.60 | 447,984 | +1.16(+3.09%) |
Mar 16, 2016 | 37.47 | 38.17 | 36.88 | 37.44 | 222,706 | -0.26(-0.68%) |
Mar 15, 2016 | 37.67 | 37.98 | 37.44 | 37.70 | 155,256 | -0.26(-0.68%) |
Mar 14, 2016 | 38.23 | 38.64 | 37.73 | 37.96 | 187,274 | -0.34(-0.88%) |
Mar 11, 2016 | 38.52 | 38.53 | 38.04 | 38.30 | 314,267 | +0.07(+0.18%) |
Mar 10, 2016 | 38.27 | 38.57 | 37.51 | 38.23 | 247,960 | +0.03(+0.08%) |
Mar 09, 2016 | 38.30 | 38.62 | 37.96 | 38.19 | 204,018 | -0.06(-0.16%) |
Mar 08, 2016 | 38.24 | 38.81 | 37.76 | 38.26 | 200,232 | -0.29(-0.75%) |
Mar 07, 2016 | 37.83 | 38.76 | 37.76 | 38.55 | 322,534 | +0.41(+1.09%) |
Mar 04, 2016 | 37.55 | 38.16 | 37.12 | 38.13 | 290,328 | +0.78(+2.09%) |
Mar 03, 2016 | 36.77 | 37.40 | 36.40 | 37.35 | 285,242 | +0.60(+1.64%) |
Mar 02, 2016 | 36.35 | 36.77 | 35.62 | 36.75 | 193,826 | +0.45(+1.23%) |
Mar 01, 2016 | 35.38 | 36.32 | 35.09 | 36.30 | 306,005 | +1.10(+3.13%) |
Feb 29, 2016 | 36.14 | 36.14 | 35.17 | 35.20 | 169,949 | -0.93(-2.58%) |
Feb 26, 2016 | 35.41 | 36.21 | 35.16 | 36.13 | 225,302 | +0.73(+2.06%) |
Feb 25, 2016 | 34.97 | 35.57 | 34.77 | 35.40 | 158,897 | +0.47(+1.34%) |
Feb 24, 2016 | 34.32 | 34.97 | 33.69 | 34.93 | 136,825 | +0.18(+0.52%) |
Feb 23, 2016 | 35.57 | 36.04 | 34.00 | 34.75 | 211,458 | -0.89(-2.50%) |
Feb 22, 2016 | 35.79 | 35.79 | 35.06 | 35.64 | 224,092 | +0.25(+0.71%) |
Feb 19, 2016 | 35.16 | 35.93 | 34.72 | 35.39 | 420,292 | +0.14(+0.40%) |
Feb 18, 2016 | 35.90 | 35.90 | 34.43 | 35.25 | 452,218 | -0.63(-1.77%) |
Feb 17, 2016 | 36.57 | 36.57 | 35.65 | 35.89 | 529,819 | -1.13(-3.06%) |
Feb 16, 2016 | 36.53 | 37.55 | 35.50 | 37.02 | 586,880 | +1.02(+2.82%) |
Feb 12, 2016 | 35.34 | 36.00 | 36.00 | 36.00 | 424,103 | +1.01(+2.88%) |
Feb 11, 2016 | 34.20 | 35.14 | 33.63 | 34.99 | 355,659 | +0.08(+0.22%) |
Feb 10, 2016 | 35.03 | 35.35 | 34.74 | 34.92 | 340,943 | +0.08(+0.22%) |
Feb 09, 2016 | 34.13 | 34.99 | 33.52 | 34.84 | 350,688 | +0.28(+0.82%) |
Feb 08, 2016 | 33.56 | 34.89 | 33.45 | 34.56 | 492,847 | +0.42(+1.24%) |
Feb 05, 2016 | 33.68 | 36.42 | 33.05 | 34.13 | 533,275 | +0.41(+1.21%) |
Feb 04, 2016 | 33.14 | 34.09 | 32.91 | 33.73 | 408,448 | +0.82(+2.50%) |
Feb 03, 2016 | 33.12 | 33.23 | 32.32 | 32.91 | 288,731 | +0.13(+0.40%) |
Feb 02, 2016 | 33.34 | 33.64 | 32.60 | 32.77 | 226,992 | -0.98(-2.89%) |