Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 37.29 | 38.04 | 35.62 | 36.21 | 6,847,552 | -0.68(-1.84%) |
Apr 28, 2016 | 38.07 | 38.69 | 36.83 | 36.89 | 4,588,924 | -1.34(-3.51%) |
Apr 27, 2016 | 38.16 | 39.18 | 37.42 | 38.23 | 7,063,187 | +0.16(+0.41%) |
Apr 26, 2016 | 37.12 | 38.20 | 36.40 | 38.07 | 4,319,099 | +1.48(+4.04%) |
Apr 25, 2016 | 37.11 | 37.41 | 36.06 | 36.59 | 5,788,603 | -0.75(-2.00%) |
Apr 22, 2016 | 36.28 | 37.50 | 36.11 | 37.34 | 5,561,349 | +1.55(+4.32%) |
Apr 21, 2016 | 37.14 | 37.14 | 35.53 | 35.80 | 5,555,163 | -1.13(-3.05%) |
Apr 20, 2016 | 35.30 | 37.55 | 35.01 | 36.92 | 7,111,624 | +1.28(+3.60%) |
Apr 19, 2016 | 34.66 | 36.33 | 34.56 | 35.64 | 7,254,268 | +1.47(+4.29%) |
Apr 18, 2016 | 31.01 | 34.68 | 30.80 | 34.17 | 8,461,787 | +1.42(+4.33%) |
Apr 15, 2016 | 32.33 | 33.10 | 32.09 | 32.76 | 4,649,514 | -0.12(-0.35%) |
Apr 14, 2016 | 32.70 | 32.93 | 32.07 | 32.87 | 4,138,142 | +0.29(+0.89%) |
Apr 13, 2016 | 33.31 | 33.35 | 31.96 | 32.58 | 5,546,217 | -0.21(-0.65%) |
Apr 12, 2016 | 31.79 | 33.11 | 31.50 | 32.79 | 7,725,164 | +1.31(+4.17%) |
Apr 11, 2016 | 31.69 | 32.48 | 31.42 | 31.48 | 6,983,509 | +0.15(+0.47%) |
Apr 08, 2016 | 30.87 | 32.07 | 30.57 | 31.34 | 7,124,898 | +1.68(+5.67%) |
Apr 07, 2016 | 29.34 | 30.03 | 28.66 | 29.66 | 6,456,457 | +0.06(+0.20%) |
Apr 06, 2016 | 29.07 | 29.90 | 28.12 | 29.60 | 7,062,843 | +0.94(+3.29%) |
Apr 05, 2016 | 28.13 | 28.89 | 27.82 | 28.66 | 6,055,113 | +0.30(+1.06%) |
Apr 04, 2016 | 29.39 | 30.08 | 28.27 | 28.35 | 6,772,769 | -1.16(-3.92%) |
Apr 01, 2016 | 28.66 | 29.62 | 28.18 | 29.51 | 6,068,564 | +0.01(+0.03%) |
Mar 31, 2016 | 28.76 | 29.98 | 28.55 | 29.50 | 5,641,190 | +0.59(+2.05%) |
Mar 30, 2016 | 28.99 | 29.61 | 28.47 | 28.91 | 6,822,319 | +0.75(+2.66%) |
Mar 29, 2016 | 27.02 | 28.26 | 26.68 | 28.16 | 5,523,901 | +0.52(+1.86%) |
Mar 28, 2016 | 28.31 | 28.36 | 26.85 | 27.64 | 5,340,667 | -0.58(-2.07%) |
Mar 24, 2016 | 26.60 | 28.23 | 28.23 | 28.23 | 8,421,025 | +0.59(+2.14%) |
Mar 23, 2016 | 29.05 | 29.15 | 27.39 | 27.63 | 6,812,844 | -1.71(-5.83%) |
Mar 22, 2016 | 29.55 | 30.09 | 28.92 | 29.34 | 7,371,441 | -0.84(-2.77%) |
Mar 21, 2016 | 29.83 | 31.00 | 29.22 | 30.18 | 7,698,721 | +0.03(+0.10%) |
Mar 18, 2016 | 30.15 | 31.00 | 28.44 | 30.15 | 9,614,519 | +0.38(+1.27%) |
Mar 17, 2016 | 28.76 | 30.36 | 28.76 | 29.77 | 9,500,212 | +1.25(+4.40%) |
Mar 16, 2016 | 27.05 | 28.66 | 26.98 | 28.52 | 8,019,744 | +1.89(+7.12%) |
Mar 15, 2016 | 26.17 | 26.69 | 25.51 | 26.62 | 5,446,894 | -0.15(-0.54%) |
Mar 14, 2016 | 25.90 | 27.07 | 25.37 | 26.77 | 6,903,351 | +0.18(+0.69%) |
Mar 11, 2016 | 25.74 | 27.54 | 25.72 | 26.59 | 11,764,015 | +1.47(+5.84%) |
Mar 10, 2016 | 24.63 | 25.32 | 23.66 | 25.12 | 9,180,779 | +0.31(+1.25%) |
Mar 09, 2016 | 24.53 | 25.67 | 24.00 | 24.81 | 7,150,726 | +0.92(+3.86%) |
Mar 08, 2016 | 24.83 | 24.83 | 22.67 | 23.88 | 11,087,760 | -1.15(-4.58%) |
Mar 07, 2016 | 25.51 | 26.39 | 24.73 | 25.03 | 10,220,345 | -0.23(-0.92%) |
Mar 04, 2016 | 25.39 | 26.03 | 24.52 | 25.26 | 13,520,940 | +0.35(+1.40%) |
Mar 03, 2016 | 23.86 | 25.23 | 23.68 | 24.91 | 9,870,710 | +0.76(+3.14%) |
Mar 02, 2016 | 22.20 | 24.22 | 21.97 | 24.16 | 9,854,013 | +1.83(+8.18%) |
Mar 01, 2016 | 22.73 | 22.88 | 21.25 | 22.33 | 10,458,413 | -0.19(-0.86%) |
Feb 29, 2016 | 22.39 | 23.15 | 21.54 | 22.52 | 12,096,074 | +0.62(+2.84%) |
Feb 26, 2016 | 20.79 | 22.13 | 20.51 | 21.90 | 14,606,559 | +2.02(+10.17%) |
Feb 25, 2016 | 18.13 | 20.26 | 17.70 | 19.88 | 14,650,593 | +2.47(+14.17%) |
Feb 24, 2016 | 16.98 | 17.63 | 16.60 | 17.41 | 10,683,402 | -0.15(-0.83%) |
Feb 23, 2016 | 17.92 | 18.30 | 17.12 | 17.56 | 8,373,560 | -0.61(-3.37%) |
Feb 22, 2016 | 17.52 | 18.32 | 17.39 | 18.17 | 6,428,444 | +1.20(+7.10%) |
Feb 19, 2016 | 17.26 | 17.33 | 16.44 | 16.97 | 8,320,437 | -0.78(-4.38%) |
Feb 18, 2016 | 19.37 | 19.43 | 17.51 | 17.74 | 7,133,062 | -1.25(-6.60%) |
Feb 17, 2016 | 18.19 | 19.80 | 18.17 | 19.00 | 9,502,085 | +1.06(+5.91%) |
Feb 16, 2016 | 19.39 | 19.53 | 17.82 | 17.94 | 8,338,864 | -0.85(-4.50%) |
Feb 12, 2016 | 19.05 | 18.78 | 18.78 | 18.78 | 8,743,454 | +0.55(+3.04%) |
Feb 11, 2016 | 16.98 | 18.45 | 16.40 | 18.23 | 16,903,848 | +0.66(+3.76%) |
Feb 10, 2016 | 17.49 | 18.17 | 16.81 | 17.57 | 10,987,036 | -0.10(-0.55%) |
Feb 09, 2016 | 17.45 | 17.96 | 16.84 | 17.67 | 9,611,105 | -0.40(-2.21%) |
Feb 08, 2016 | 18.06 | 18.37 | 16.95 | 18.06 | 9,291,031 | -0.78(-4.13%) |
Feb 05, 2016 | 19.52 | 19.70 | 18.38 | 18.84 | 10,035,134 | -1.24(-6.19%) |
Feb 04, 2016 | 20.08 | 21.01 | 19.64 | 20.08 | 12,728,451 | +0.04(+0.19%) |
Feb 03, 2016 | 18.95 | 20.07 | 17.79 | 20.05 | 8,656,847 | +1.66(+9.04%) |
Feb 02, 2016 | 18.63 | 19.50 | 18.02 | 18.38 | 8,660,739 | -1.11(-5.68%) |