Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 39.44 | 40.10 | 39.13 | 39.75 | 2,321,647 | +1.39(+3.62%) |
Apr 28, 2016 | 38.73 | 38.81 | 38.29 | 38.36 | 1,150,535 | -0.61(-1.57%) |
Apr 27, 2016 | 38.99 | 39.23 | 38.86 | 38.97 | 556,421 | +0.06(+0.16%) |
Apr 26, 2016 | 38.83 | 39.00 | 38.67 | 38.91 | 792,559 | +0.14(+0.36%) |
Apr 25, 2016 | 38.84 | 38.89 | 38.56 | 38.77 | 949,104 | -0.10(-0.27%) |
Apr 22, 2016 | 38.58 | 39.09 | 38.56 | 38.87 | 1,694,077 | +0.24(+0.63%) |
Apr 21, 2016 | 39.02 | 39.31 | 38.62 | 38.63 | 904,796 | -0.54(-1.37%) |
Apr 20, 2016 | 39.19 | 39.29 | 38.81 | 39.17 | 568,901 | +0.03(+0.09%) |
Apr 19, 2016 | 39.09 | 39.43 | 38.92 | 39.13 | 1,030,491 | +0.03(+0.07%) |
Apr 18, 2016 | 38.69 | 39.13 | 38.62 | 39.11 | 782,234 | +0.31(+0.80%) |
Apr 15, 2016 | 38.61 | 38.81 | 38.53 | 38.80 | 752,483 | +0.22(+0.56%) |
Apr 14, 2016 | 38.61 | 38.74 | 38.41 | 38.58 | 786,165 | -0.09(-0.25%) |
Apr 13, 2016 | 38.15 | 38.68 | 38.09 | 38.68 | 766,518 | +0.61(+1.61%) |
Apr 12, 2016 | 37.89 | 38.13 | 37.62 | 38.06 | 912,397 | +0.25(+0.66%) |
Apr 11, 2016 | 37.61 | 38.14 | 37.30 | 37.81 | 673,249 | +0.18(+0.48%) |
Apr 08, 2016 | 37.83 | 37.93 | 37.53 | 37.63 | 728,420 | +0.14(+0.37%) |
Apr 07, 2016 | 37.73 | 37.81 | 37.27 | 37.49 | 1,264,650 | -0.49(-1.30%) |
Apr 06, 2016 | 37.80 | 38.04 | 37.63 | 37.99 | 750,144 | +0.23(+0.62%) |
Apr 05, 2016 | 38.06 | 38.18 | 37.74 | 37.75 | 683,625 | -0.61(-1.60%) |
Apr 04, 2016 | 38.48 | 38.62 | 38.21 | 38.37 | 1,249,149 | -0.16(-0.43%) |
Apr 01, 2016 | 38.24 | 38.59 | 38.03 | 38.53 | 743,141 | +0.13(+0.34%) |
Mar 31, 2016 | 38.26 | 38.56 | 38.24 | 38.40 | 1,039,415 | +0.09(+0.25%) |
Mar 30, 2016 | 38.39 | 38.55 | 38.24 | 38.30 | 885,290 | +0.09(+0.23%) |
Mar 29, 2016 | 37.92 | 38.25 | 37.77 | 38.22 | 1,374,039 | +0.29(+0.77%) |
Mar 28, 2016 | 38.02 | 38.09 | 37.87 | 37.93 | 922,130 | -0.04(-0.11%) |
Mar 24, 2016 | 37.85 | 37.97 | 37.97 | 37.97 | 780,834 | -0.03(-0.09%) |
Mar 23, 2016 | 38.07 | 38.12 | 37.79 | 38.00 | 833,431 | -0.07(-0.18%) |
Mar 22, 2016 | 37.94 | 38.26 | 37.82 | 38.07 | 747,902 | +0.00(+0.00%) |
Mar 21, 2016 | 38.09 | 38.20 | 37.85 | 38.07 | 919,285 | +0.36(+0.96%) |
Mar 18, 2016 | 37.58 | 37.99 | 37.53 | 37.71 | 1,913,987 | -0.03(-0.07%) |
Mar 17, 2016 | 37.07 | 37.90 | 37.07 | 37.74 | 980,830 | +0.64(+1.72%) |
Mar 16, 2016 | 36.64 | 37.22 | 36.54 | 37.10 | 1,275,429 | +0.26(+0.70%) |
Mar 15, 2016 | 36.51 | 36.91 | 36.38 | 36.84 | 1,015,801 | +0.19(+0.52%) |
Mar 14, 2016 | 36.69 | 36.77 | 36.27 | 36.65 | 852,591 | -0.13(-0.35%) |
Mar 11, 2016 | 36.22 | 36.78 | 36.17 | 36.78 | 1,136,733 | +0.94(+2.63%) |
Mar 10, 2016 | 35.65 | 35.84 | 35.34 | 35.84 | 979,195 | +0.36(+1.02%) |
Mar 09, 2016 | 35.38 | 35.54 | 35.19 | 35.47 | 1,179,776 | +0.18(+0.51%) |
Mar 08, 2016 | 35.35 | 35.45 | 35.04 | 35.29 | 628,781 | -0.26(-0.73%) |
Mar 07, 2016 | 35.26 | 35.63 | 35.04 | 35.55 | 602,544 | +0.16(+0.44%) |
Mar 04, 2016 | 35.11 | 35.40 | 34.89 | 35.40 | 983,043 | +0.27(+0.76%) |
Mar 03, 2016 | 34.76 | 35.13 | 34.64 | 35.13 | 871,199 | +0.33(+0.94%) |
Mar 02, 2016 | 34.59 | 34.81 | 34.33 | 34.80 | 1,377,418 | +0.07(+0.20%) |
Mar 01, 2016 | 34.35 | 34.73 | 34.12 | 34.73 | 957,791 | +0.65(+1.91%) |
Feb 29, 2016 | 34.09 | 34.45 | 33.93 | 34.08 | 1,235,147 | -0.18(-0.52%) |
Feb 26, 2016 | 34.35 | 34.44 | 34.07 | 34.26 | 693,987 | +0.04(+0.13%) |
Feb 25, 2016 | 33.94 | 34.22 | 33.77 | 34.22 | 761,824 | +0.31(+0.91%) |
Feb 24, 2016 | 33.52 | 33.94 | 33.34 | 33.91 | 675,781 | +0.09(+0.25%) |
Feb 23, 2016 | 34.02 | 34.16 | 33.77 | 33.82 | 696,058 | -0.32(-0.95%) |
Feb 22, 2016 | 33.94 | 34.23 | 33.93 | 34.15 | 1,111,233 | +0.43(+1.27%) |
Feb 19, 2016 | 33.71 | 33.88 | 33.50 | 33.72 | 1,259,047 | -0.25(-0.73%) |
Feb 18, 2016 | 33.66 | 34.05 | 33.44 | 33.97 | 1,388,233 | +0.28(+0.84%) |
Feb 17, 2016 | 33.58 | 33.76 | 33.41 | 33.69 | 1,028,007 | +0.33(+1.00%) |
Feb 16, 2016 | 33.34 | 33.47 | 33.08 | 33.35 | 1,490,888 | +0.44(+1.33%) |
Feb 12, 2016 | 32.78 | 32.92 | 32.92 | 32.92 | 1,095,846 | +0.57(+1.77%) |
Feb 11, 2016 | 31.89 | 32.56 | 31.81 | 32.34 | 1,453,492 | -0.15(-0.47%) |
Feb 10, 2016 | 32.44 | 32.81 | 32.34 | 32.50 | 1,096,879 | +0.15(+0.48%) |
Feb 09, 2016 | 32.38 | 32.75 | 32.20 | 32.34 | 949,637 | -0.31(-0.94%) |
Feb 08, 2016 | 32.44 | 32.72 | 32.27 | 32.65 | 1,236,393 | -0.12(-0.37%) |
Feb 05, 2016 | 32.92 | 33.14 | 32.66 | 32.77 | 1,647,466 | -0.31(-0.93%) |
Feb 04, 2016 | 32.82 | 33.23 | 32.54 | 33.08 | 1,694,457 | +0.12(+0.36%) |
Feb 03, 2016 | 32.33 | 33.05 | 31.98 | 32.96 | 2,010,116 | +0.90(+2.80%) |
Feb 02, 2016 | 32.04 | 32.24 | 31.81 | 32.06 | 1,497,471 | -0.29(-0.90%) |