Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 40.97 | 41.40 | 39.40 | 39.75 | 1,091,472 | -1.54(-3.73%) |
Apr 28, 2016 | 40.49 | 42.87 | 39.17 | 41.29 | 1,711,121 | +0.72(+1.77%) |
Apr 27, 2016 | 41.77 | 42.97 | 39.76 | 40.57 | 2,137,889 | -1.52(-3.61%) |
Apr 26, 2016 | 42.90 | 43.00 | 41.46 | 42.09 | 1,300,812 | -0.63(-1.47%) |
Apr 25, 2016 | 42.72 | 43.48 | 41.87 | 42.72 | 1,093,381 | +0.05(+0.12%) |
Apr 22, 2016 | 43.18 | 43.47 | 41.75 | 42.67 | 1,242,634 | -0.51(-1.18%) |
Apr 21, 2016 | 41.95 | 43.23 | 41.66 | 43.18 | 1,568,496 | +1.24(+2.96%) |
Apr 20, 2016 | 40.77 | 43.41 | 40.23 | 41.94 | 1,923,965 | +1.49(+3.68%) |
Apr 19, 2016 | 40.00 | 40.78 | 39.72 | 40.45 | 1,070,781 | +0.73(+1.84%) |
Apr 18, 2016 | 39.58 | 40.68 | 38.95 | 39.72 | 836,107 | +0.09(+0.23%) |
Apr 15, 2016 | 39.08 | 39.68 | 38.76 | 39.63 | 1,360,872 | +0.20(+0.51%) |
Apr 14, 2016 | 39.06 | 39.90 | 38.63 | 39.43 | 883,911 | +0.52(+1.34%) |
Apr 13, 2016 | 38.58 | 38.92 | 37.01 | 38.91 | 1,324,665 | +0.86(+2.26%) |
Apr 12, 2016 | 38.20 | 38.61 | 36.95 | 38.05 | 2,025,858 | -0.26(-0.68%) |
Apr 11, 2016 | 38.66 | 39.24 | 37.51 | 38.31 | 1,515,652 | -0.09(-0.23%) |
Apr 08, 2016 | 38.74 | 38.98 | 37.71 | 38.40 | 1,534,267 | +0.37(+0.97%) |
Apr 07, 2016 | 38.11 | 38.84 | 36.58 | 38.03 | 1,997,203 | -0.29(-0.76%) |
Apr 06, 2016 | 36.86 | 38.34 | 36.30 | 38.32 | 1,678,307 | +1.93(+5.30%) |
Apr 05, 2016 | 35.99 | 36.59 | 35.48 | 36.39 | 1,710,395 | +0.04(+0.11%) |
Apr 04, 2016 | 35.65 | 37.36 | 35.58 | 36.35 | 1,359,635 | +0.68(+1.91%) |
Apr 01, 2016 | 34.14 | 35.78 | 33.31 | 35.67 | 1,528,749 | +1.48(+4.33%) |
Mar 31, 2016 | 32.02 | 34.60 | 32.02 | 34.19 | 1,942,964 | +1.98(+6.15%) |
Mar 30, 2016 | 32.57 | 33.53 | 31.95 | 32.21 | 1,240,614 | -0.15(-0.46%) |
Mar 29, 2016 | 30.28 | 32.57 | 30.06 | 32.36 | 1,353,343 | +2.15(+7.12%) |
Mar 28, 2016 | 31.64 | 31.68 | 30.14 | 30.21 | 1,066,004 | -1.33(-4.22%) |
Mar 24, 2016 | 30.61 | 31.54 | 31.54 | 31.54 | 1,328,900 | +0.58(+1.87%) |
Mar 23, 2016 | 32.55 | 32.90 | 30.92 | 30.96 | 1,808,310 | -1.59(-4.88%) |
Mar 22, 2016 | 30.59 | 32.83 | 30.59 | 32.55 | 1,674,480 | +1.84(+5.99%) |
Mar 21, 2016 | 30.12 | 31.74 | 30.09 | 30.71 | 1,575,662 | +0.51(+1.69%) |
Mar 18, 2016 | 30.01 | 30.36 | 28.80 | 30.20 | 2,613,579 | +0.21(+0.70%) |
Mar 17, 2016 | 28.90 | 30.32 | 27.14 | 29.99 | 2,407,593 | +0.94(+3.24%) |
Mar 16, 2016 | 29.98 | 30.16 | 28.25 | 29.05 | 2,365,844 | -1.31(-4.31%) |
Mar 15, 2016 | 31.79 | 31.97 | 30.25 | 30.36 | 1,852,389 | -1.93(-5.98%) |
Mar 14, 2016 | 32.99 | 33.32 | 32.08 | 32.29 | 1,034,119 | -0.62(-1.88%) |
Mar 11, 2016 | 31.79 | 33.26 | 31.74 | 32.91 | 1,120,013 | +1.37(+4.34%) |
Mar 10, 2016 | 32.13 | 32.85 | 31.24 | 31.54 | 1,237,263 | -0.24(-0.76%) |
Mar 09, 2016 | 32.53 | 32.55 | 31.06 | 31.78 | 1,703,288 | -0.63(-1.94%) |
Mar 08, 2016 | 33.94 | 33.94 | 32.25 | 32.41 | 1,676,136 | -1.52(-4.48%) |
Mar 07, 2016 | 32.35 | 34.92 | 31.84 | 33.93 | 2,143,237 | +1.35(+4.14%) |
Mar 04, 2016 | 32.80 | 33.17 | 31.83 | 32.58 | 1,952,199 | -0.33(-1.00%) |
Mar 03, 2016 | 35.16 | 35.35 | 32.68 | 32.91 | 1,578,529 | -2.28(-6.48%) |
Mar 02, 2016 | 34.51 | 35.45 | 33.90 | 35.19 | 1,920,871 | +0.78(+2.27%) |
Mar 01, 2016 | 32.30 | 34.44 | 31.86 | 34.41 | 1,237,540 | +2.14(+6.63%) |
Feb 29, 2016 | 33.36 | 34.06 | 32.24 | 32.27 | 1,536,897 | -1.34(-3.99%) |
Feb 26, 2016 | 33.67 | 34.09 | 33.06 | 33.61 | 2,249,707 | -0.36(-1.06%) |
Feb 25, 2016 | 35.02 | 36.60 | 33.68 | 33.97 | 2,055,722 | -0.10(-0.29%) |
Feb 24, 2016 | 33.84 | 34.62 | 33.16 | 34.07 | 1,565,021 | -0.03(-0.09%) |
Feb 23, 2016 | 33.66 | 35.00 | 33.66 | 34.10 | 1,375,126 | +0.09(+0.26%) |
Feb 22, 2016 | 33.71 | 34.69 | 33.12 | 34.01 | 1,329,661 | +0.44(+1.31%) |
Feb 19, 2016 | 32.48 | 34.44 | 32.04 | 33.57 | 1,157,965 | +0.72(+2.19%) |
Feb 18, 2016 | 34.65 | 35.31 | 32.73 | 32.85 | 1,570,440 | -2.04(-5.85%) |
Feb 17, 2016 | 33.47 | 35.47 | 33.14 | 34.89 | 1,533,952 | +1.58(+4.74%) |
Feb 16, 2016 | 32.91 | 33.74 | 32.55 | 33.31 | 1,391,786 | +0.86(+2.65%) |
Feb 12, 2016 | 31.37 | 32.45 | 32.45 | 32.45 | 2,303,300 | +1.26(+4.04%) |
Feb 11, 2016 | 30.04 | 31.91 | 29.29 | 31.19 | 2,575,306 | +1.36(+4.56%) |
Feb 10, 2016 | 29.94 | 32.57 | 29.55 | 29.83 | 1,670,433 | +0.77(+2.65%) |
Feb 09, 2016 | 28.88 | 29.69 | 27.78 | 29.06 | 1,783,375 | -0.39(-1.32%) |
Feb 08, 2016 | 31.34 | 31.34 | 28.73 | 29.45 | 1,593,894 | -2.72(-8.46%) |
Feb 05, 2016 | 33.14 | 33.36 | 31.14 | 32.17 | 3,070,819 | -1.14(-3.42%) |
Feb 04, 2016 | 32.81 | 34.50 | 32.38 | 33.31 | 1,491,950 | -0.05(-0.15%) |
Feb 03, 2016 | 33.22 | 33.71 | 31.40 | 33.36 | 2,089,493 | +0.28(+0.85%) |
Feb 02, 2016 | 31.88 | 33.31 | 31.54 | 33.08 | 2,541,027 | +0.33(+1.01%) |