Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 36.77 | 40.45 | 36.63 | 39.65 | 1,086,725 | -0.85(-2.11%) |
Apr 28, 2016 | 40.84 | 41.52 | 40.35 | 40.51 | 532,332 | -0.43(-1.04%) |
Apr 27, 2016 | 41.70 | 41.70 | 40.56 | 40.93 | 425,890 | -0.66(-1.58%) |
Apr 26, 2016 | 41.22 | 41.71 | 40.93 | 41.59 | 197,628 | +0.58(+1.41%) |
Apr 25, 2016 | 41.46 | 41.46 | 40.67 | 41.01 | 188,488 | -0.52(-1.24%) |
Apr 22, 2016 | 41.18 | 41.81 | 41.03 | 41.53 | 246,124 | +0.49(+1.19%) |
Apr 21, 2016 | 41.40 | 41.64 | 40.95 | 41.04 | 234,749 | -0.29(-0.71%) |
Apr 20, 2016 | 41.86 | 41.99 | 41.00 | 41.33 | 347,144 | -0.57(-1.36%) |
Apr 19, 2016 | 42.12 | 42.52 | 41.80 | 41.90 | 180,759 | -0.13(-0.32%) |
Apr 18, 2016 | 40.52 | 42.23 | 40.52 | 42.04 | 557,040 | +1.13(+2.76%) |
Apr 15, 2016 | 40.46 | 41.07 | 40.36 | 40.91 | 258,038 | +0.31(+0.77%) |
Apr 14, 2016 | 40.91 | 41.08 | 40.56 | 40.60 | 326,859 | -0.26(-0.63%) |
Apr 13, 2016 | 41.00 | 41.28 | 40.52 | 40.85 | 403,044 | -0.19(-0.45%) |
Apr 12, 2016 | 40.44 | 41.70 | 40.06 | 41.04 | 302,499 | +0.69(+1.72%) |
Apr 11, 2016 | 41.28 | 41.28 | 40.30 | 40.35 | 391,912 | -0.85(-2.07%) |
Apr 08, 2016 | 41.57 | 42.04 | 40.99 | 41.20 | 228,937 | -0.06(-0.15%) |
Apr 07, 2016 | 41.46 | 41.53 | 40.86 | 41.26 | 336,033 | -0.52(-1.23%) |
Apr 06, 2016 | 42.25 | 42.38 | 41.47 | 41.78 | 254,394 | -0.38(-0.91%) |
Apr 05, 2016 | 41.46 | 43.21 | 41.44 | 42.16 | 509,736 | +0.35(+0.83%) |
Apr 04, 2016 | 42.52 | 42.52 | 41.52 | 41.81 | 388,293 | -0.76(-1.78%) |
Apr 01, 2016 | 42.00 | 42.69 | 41.90 | 42.57 | 325,504 | +0.06(+0.15%) |
Mar 31, 2016 | 42.03 | 42.68 | 41.80 | 42.51 | 399,851 | +0.40(+0.95%) |
Mar 30, 2016 | 41.75 | 42.23 | 41.54 | 42.11 | 278,360 | +0.62(+1.50%) |
Mar 29, 2016 | 40.71 | 41.49 | 40.20 | 41.48 | 387,468 | +0.70(+1.72%) |
Mar 28, 2016 | 41.60 | 41.61 | 40.09 | 40.78 | 234,970 | -0.45(-1.10%) |
Mar 24, 2016 | 41.01 | 41.23 | 41.23 | 41.23 | 200,053 | +0.01(+0.02%) |
Mar 23, 2016 | 41.31 | 41.95 | 41.15 | 41.23 | 361,561 | -0.35(-0.83%) |
Mar 22, 2016 | 39.46 | 42.05 | 39.46 | 41.57 | 586,348 | +1.77(+4.46%) |
Mar 21, 2016 | 38.84 | 39.86 | 38.63 | 39.80 | 202,985 | +0.86(+2.21%) |
Mar 18, 2016 | 39.56 | 40.09 | 38.90 | 38.94 | 352,876 | -0.43(-1.10%) |
Mar 17, 2016 | 38.66 | 39.42 | 38.37 | 39.37 | 174,109 | +0.71(+1.83%) |
Mar 16, 2016 | 37.24 | 38.83 | 37.24 | 38.66 | 211,522 | +1.32(+3.54%) |
Mar 15, 2016 | 37.89 | 37.94 | 37.28 | 37.34 | 117,792 | -0.90(-2.34%) |
Mar 14, 2016 | 38.18 | 38.82 | 37.76 | 38.24 | 127,162 | +0.03(+0.07%) |
Mar 11, 2016 | 37.56 | 38.25 | 37.56 | 38.21 | 337,503 | +0.91(+2.45%) |
Mar 10, 2016 | 38.33 | 38.33 | 36.93 | 37.30 | 328,902 | -1.01(-2.64%) |
Mar 09, 2016 | 38.08 | 38.57 | 37.72 | 38.31 | 427,397 | +0.29(+0.77%) |
Mar 08, 2016 | 39.02 | 39.48 | 37.95 | 38.02 | 197,989 | -1.24(-3.16%) |
Mar 07, 2016 | 39.16 | 39.75 | 38.99 | 39.26 | 393,352 | +0.02(+0.05%) |
Mar 04, 2016 | 39.36 | 39.59 | 38.97 | 39.24 | 249,606 | -0.13(-0.34%) |
Mar 03, 2016 | 38.26 | 39.48 | 38.21 | 39.37 | 356,429 | +1.04(+2.71%) |
Mar 02, 2016 | 37.07 | 38.49 | 36.97 | 38.33 | 538,187 | +1.27(+3.42%) |
Mar 01, 2016 | 37.24 | 37.47 | 36.78 | 37.07 | 309,361 | +0.31(+0.84%) |
Feb 29, 2016 | 36.29 | 37.82 | 36.14 | 36.76 | 615,455 | +0.62(+1.72%) |
Feb 26, 2016 | 35.22 | 36.68 | 35.00 | 36.14 | 596,233 | +1.24(+3.56%) |
Feb 25, 2016 | 35.04 | 35.47 | 32.93 | 34.89 | 331,301 | -0.10(-0.28%) |
Feb 24, 2016 | 34.03 | 35.22 | 33.70 | 34.99 | 330,954 | +0.57(+1.65%) |
Feb 23, 2016 | 34.66 | 34.93 | 34.28 | 34.42 | 264,963 | -0.28(-0.82%) |
Feb 22, 2016 | 34.54 | 35.19 | 34.31 | 34.71 | 220,744 | +0.56(+1.64%) |
Feb 19, 2016 | 33.79 | 34.73 | 33.70 | 34.15 | 232,072 | +0.12(+0.37%) |
Feb 18, 2016 | 35.39 | 35.61 | 33.67 | 34.02 | 521,411 | -1.14(-3.23%) |
Feb 17, 2016 | 33.54 | 35.56 | 33.54 | 35.16 | 432,902 | +1.79(+5.37%) |
Feb 16, 2016 | 32.56 | 33.40 | 32.20 | 33.37 | 266,361 | +1.22(+3.81%) |
Feb 12, 2016 | 33.40 | 32.15 | 32.15 | 32.15 | 335,490 | -0.97(-2.92%) |
Feb 11, 2016 | 32.18 | 33.34 | 32.09 | 33.11 | 266,299 | +0.20(+0.62%) |
Feb 10, 2016 | 32.84 | 33.53 | 32.83 | 32.91 | 133,166 | +0.20(+0.62%) |
Feb 09, 2016 | 32.22 | 32.86 | 32.12 | 32.70 | 134,165 | +0.05(+0.16%) |
Feb 08, 2016 | 33.24 | 33.24 | 32.04 | 32.65 | 229,375 | -1.05(-3.11%) |
Feb 05, 2016 | 33.77 | 34.43 | 33.43 | 33.70 | 348,835 | -0.18(-0.52%) |
Feb 04, 2016 | 33.51 | 34.42 | 33.29 | 33.87 | 206,439 | +0.43(+1.30%) |
Feb 03, 2016 | 33.68 | 33.71 | 32.33 | 33.44 | 162,383 | +0.12(+0.37%) |
Feb 02, 2016 | 33.70 | 33.97 | 33.21 | 33.32 | 139,575 | -0.80(-2.34%) |