Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 40.88 | 41.48 | 40.88 | 41.04 | 2,589,486 | +0.10(+0.24%) |
Apr 28, 2016 | 40.65 | 41.21 | 40.49 | 40.94 | 1,691,399 | +0.12(+0.29%) |
Apr 27, 2016 | 40.79 | 41.03 | 40.61 | 40.82 | 1,402,003 | +0.08(+0.19%) |
Apr 26, 2016 | 40.49 | 40.90 | 40.44 | 40.75 | 1,110,301 | +0.47(+1.16%) |
Apr 25, 2016 | 40.26 | 40.45 | 40.09 | 40.28 | 1,202,910 | -0.20(-0.49%) |
Apr 22, 2016 | 40.42 | 40.78 | 40.32 | 40.47 | 1,612,896 | +0.27(+0.67%) |
Apr 21, 2016 | 40.55 | 40.57 | 40.05 | 40.20 | 2,096,882 | -0.38(-0.93%) |
Apr 20, 2016 | 40.31 | 40.80 | 40.23 | 40.58 | 2,815,810 | +0.24(+0.60%) |
Apr 19, 2016 | 39.98 | 40.40 | 39.96 | 40.34 | 2,571,918 | +0.70(+1.78%) |
Apr 18, 2016 | 39.07 | 39.66 | 39.03 | 39.63 | 1,559,638 | +0.23(+0.60%) |
Apr 15, 2016 | 39.19 | 39.41 | 39.02 | 39.40 | 1,485,862 | +0.15(+0.38%) |
Apr 14, 2016 | 39.09 | 39.58 | 39.09 | 39.25 | 1,589,095 | +0.16(+0.40%) |
Apr 13, 2016 | 38.99 | 39.27 | 38.78 | 39.09 | 2,868,297 | +0.37(+0.96%) |
Apr 12, 2016 | 38.06 | 38.98 | 37.93 | 38.72 | 2,760,113 | +0.86(+2.27%) |
Apr 11, 2016 | 37.72 | 38.21 | 37.67 | 37.86 | 1,727,302 | +0.29(+0.76%) |
Apr 08, 2016 | 37.11 | 37.66 | 37.08 | 37.57 | 1,845,019 | +1.05(+2.87%) |
Apr 07, 2016 | 36.48 | 36.75 | 36.31 | 36.52 | 2,419,957 | -0.26(-0.71%) |
Apr 06, 2016 | 36.75 | 36.88 | 36.31 | 36.78 | 1,251,409 | +0.05(+0.12%) |
Apr 05, 2016 | 36.75 | 36.84 | 36.56 | 36.74 | 2,118,422 | -0.55(-1.49%) |
Apr 04, 2016 | 37.60 | 37.66 | 37.21 | 37.29 | 1,754,017 | -0.32(-0.85%) |
Apr 01, 2016 | 37.08 | 37.63 | 36.73 | 37.61 | 1,602,081 | +0.08(+0.21%) |
Mar 31, 2016 | 37.90 | 38.35 | 37.53 | 37.53 | 2,006,628 | -0.45(-1.18%) |
Mar 30, 2016 | 37.59 | 38.15 | 37.59 | 37.98 | 1,886,514 | +0.65(+1.75%) |
Mar 29, 2016 | 36.77 | 37.38 | 36.41 | 37.33 | 1,806,833 | +0.37(+0.99%) |
Mar 28, 2016 | 36.59 | 37.01 | 36.46 | 36.97 | 973,683 | +0.55(+1.50%) |
Mar 24, 2016 | 36.45 | 36.42 | 36.42 | 36.42 | 2,025,621 | -0.55(-1.48%) |
Mar 23, 2016 | 37.14 | 37.20 | 36.86 | 36.97 | 1,281,245 | -0.50(-1.32%) |
Mar 22, 2016 | 37.29 | 37.67 | 37.22 | 37.46 | 1,952,075 | -0.08(-0.21%) |
Mar 21, 2016 | 37.61 | 37.85 | 37.38 | 37.54 | 1,495,218 | -0.06(-0.16%) |
Mar 18, 2016 | 38.13 | 38.21 | 37.52 | 37.60 | 2,443,682 | -0.45(-1.18%) |
Mar 17, 2016 | 37.54 | 38.24 | 37.33 | 38.05 | 3,105,063 | +0.98(+2.66%) |
Mar 16, 2016 | 36.38 | 37.20 | 36.34 | 37.07 | 2,254,866 | +0.66(+1.81%) |
Mar 15, 2016 | 36.11 | 36.43 | 36.00 | 36.41 | 1,633,266 | -0.08(-0.21%) |
Mar 14, 2016 | 36.36 | 36.64 | 36.19 | 36.48 | 1,889,626 | -0.08(-0.21%) |
Mar 11, 2016 | 36.36 | 36.62 | 36.20 | 36.56 | 2,200,563 | +0.76(+2.11%) |
Mar 10, 2016 | 36.13 | 36.37 | 35.45 | 35.81 | 2,495,523 | -0.22(-0.60%) |
Mar 09, 2016 | 35.45 | 36.18 | 35.42 | 36.02 | 3,754,084 | +0.72(+2.05%) |
Mar 08, 2016 | 35.10 | 35.40 | 34.93 | 35.30 | 2,219,315 | -0.17(-0.48%) |
Mar 07, 2016 | 34.72 | 35.50 | 34.64 | 35.47 | 1,913,296 | +0.52(+1.47%) |
Mar 04, 2016 | 34.49 | 35.03 | 34.32 | 34.95 | 1,756,478 | +0.52(+1.50%) |
Mar 03, 2016 | 34.10 | 34.48 | 33.95 | 34.44 | 1,339,362 | +0.39(+1.15%) |
Mar 02, 2016 | 33.84 | 34.14 | 33.39 | 34.05 | 2,121,107 | -0.01(-0.04%) |
Mar 01, 2016 | 33.77 | 34.32 | 33.69 | 34.06 | 2,918,005 | +0.82(+2.47%) |
Feb 29, 2016 | 33.00 | 33.38 | 32.90 | 33.24 | 2,051,021 | +0.25(+0.75%) |
Feb 26, 2016 | 32.99 | 33.22 | 32.71 | 32.99 | 1,652,121 | +0.38(+1.18%) |
Feb 25, 2016 | 32.48 | 32.82 | 32.23 | 32.60 | 1,957,861 | +0.32(+0.99%) |
Feb 24, 2016 | 32.10 | 32.30 | 30.91 | 32.29 | 4,317,115 | -0.70(-2.12%) |
Feb 23, 2016 | 33.58 | 33.84 | 32.90 | 32.98 | 3,169,722 | -0.63(-1.88%) |
Feb 22, 2016 | 34.18 | 34.31 | 33.48 | 33.62 | 2,269,545 | -0.13(-0.39%) |
Feb 19, 2016 | 33.06 | 33.82 | 32.87 | 33.75 | 1,872,938 | +0.07(+0.21%) |
Feb 18, 2016 | 34.00 | 34.00 | 33.39 | 33.67 | 2,027,927 | -0.05(-0.14%) |
Feb 17, 2016 | 33.07 | 33.78 | 32.88 | 33.72 | 2,205,636 | +1.11(+3.40%) |
Feb 16, 2016 | 32.55 | 32.71 | 31.90 | 32.61 | 2,313,652 | +0.62(+1.94%) |
Feb 12, 2016 | 30.92 | 31.99 | 31.99 | 31.99 | 1,932,077 | +1.54(+5.05%) |
Feb 11, 2016 | 30.37 | 30.56 | 30.05 | 30.45 | 3,352,467 | -0.53(-1.70%) |
Feb 10, 2016 | 31.89 | 32.39 | 30.91 | 30.98 | 2,571,688 | -0.80(-2.50%) |
Feb 09, 2016 | 31.87 | 32.40 | 31.35 | 31.78 | 3,325,279 | -0.67(-2.05%) |
Feb 08, 2016 | 32.92 | 33.02 | 32.25 | 32.44 | 3,833,068 | -0.93(-2.78%) |
Feb 05, 2016 | 33.52 | 33.67 | 33.22 | 33.37 | 1,859,095 | -0.31(-0.91%) |
Feb 04, 2016 | 33.43 | 33.96 | 33.40 | 33.67 | 2,129,508 | +0.48(+1.45%) |
Feb 03, 2016 | 33.11 | 33.39 | 32.36 | 33.19 | 2,353,251 | +0.63(+1.92%) |
Feb 02, 2016 | 32.58 | 32.68 | 32.21 | 32.57 | 2,097,393 | -0.80(-2.38%) |