Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 37.75 | 37.87 | 37.41 | 37.66 | 960,997 | -0.25(-0.65%) |
Apr 28, 2016 | 38.04 | 38.30 | 37.81 | 37.91 | 716,639 | -0.39(-1.03%) |
Apr 27, 2016 | 38.24 | 38.39 | 38.09 | 38.31 | 678,643 | +0.07(+0.18%) |
Apr 26, 2016 | 38.10 | 38.28 | 38.02 | 38.24 | 775,501 | +0.24(+0.64%) |
Apr 25, 2016 | 37.91 | 38.02 | 37.77 | 37.99 | 472,168 | -0.13(-0.33%) |
Apr 22, 2016 | 37.79 | 38.15 | 37.79 | 38.12 | 843,043 | +0.32(+0.85%) |
Apr 21, 2016 | 38.18 | 38.28 | 37.73 | 37.80 | 695,064 | -0.38(-0.99%) |
Apr 20, 2016 | 37.97 | 38.23 | 37.91 | 38.18 | 1,027,440 | +0.29(+0.77%) |
Apr 19, 2016 | 37.66 | 37.92 | 37.66 | 37.88 | 892,103 | +0.33(+0.87%) |
Apr 18, 2016 | 37.17 | 37.57 | 37.16 | 37.56 | 666,506 | +0.25(+0.66%) |
Apr 15, 2016 | 37.50 | 37.50 | 37.24 | 37.31 | 537,478 | -0.08(-0.21%) |
Apr 14, 2016 | 37.15 | 37.54 | 37.15 | 37.39 | 723,677 | +0.10(+0.27%) |
Apr 13, 2016 | 36.84 | 37.31 | 36.84 | 37.29 | 1,244,827 | +0.76(+2.08%) |
Apr 12, 2016 | 36.17 | 36.59 | 36.09 | 36.53 | 1,214,590 | +0.43(+1.19%) |
Apr 11, 2016 | 36.16 | 36.42 | 36.08 | 36.10 | 991,133 | +0.10(+0.29%) |
Apr 08, 2016 | 36.11 | 36.31 | 35.92 | 36.00 | 700,437 | +0.18(+0.50%) |
Apr 07, 2016 | 36.25 | 36.27 | 35.67 | 35.82 | 1,234,003 | -0.67(-1.84%) |
Apr 06, 2016 | 36.24 | 36.51 | 36.14 | 36.49 | 1,184,601 | +0.23(+0.65%) |
Apr 05, 2016 | 36.48 | 36.50 | 36.22 | 36.26 | 1,165,301 | -0.50(-1.36%) |
Apr 04, 2016 | 36.94 | 36.97 | 36.69 | 36.76 | 635,145 | -0.19(-0.50%) |
Apr 01, 2016 | 36.51 | 36.98 | 36.33 | 36.94 | 1,040,738 | +0.27(+0.74%) |
Mar 31, 2016 | 36.66 | 36.82 | 36.58 | 36.67 | 710,168 | -0.04(-0.11%) |
Mar 30, 2016 | 36.67 | 36.94 | 36.65 | 36.71 | 701,424 | +0.22(+0.59%) |
Mar 29, 2016 | 36.19 | 36.50 | 36.02 | 36.49 | 851,840 | +0.20(+0.55%) |
Mar 28, 2016 | 36.26 | 36.39 | 36.13 | 36.29 | 647,865 | +0.11(+0.31%) |
Mar 24, 2016 | 36.08 | 36.18 | 36.18 | 36.18 | 781,144 | -0.17(-0.48%) |
Mar 23, 2016 | 36.59 | 36.62 | 36.35 | 36.35 | 1,407,004 | -0.30(-0.82%) |
Mar 22, 2016 | 36.55 | 36.77 | 36.43 | 36.65 | 883,560 | -0.08(-0.22%) |
Mar 21, 2016 | 36.76 | 36.95 | 36.60 | 36.74 | 948,821 | -0.07(-0.20%) |
Mar 18, 2016 | 36.75 | 36.95 | 36.63 | 36.81 | 1,614,748 | +0.32(+0.88%) |
Mar 17, 2016 | 36.01 | 36.60 | 35.86 | 36.49 | 3,235,811 | +0.43(+1.18%) |
Mar 16, 2016 | 35.93 | 36.20 | 35.80 | 36.06 | 2,937,869 | +0.03(+0.10%) |
Mar 15, 2016 | 35.80 | 36.05 | 35.76 | 36.03 | 1,128,274 | -0.07(-0.20%) |
Mar 14, 2016 | 36.08 | 36.19 | 35.90 | 36.10 | 1,168,879 | -0.13(-0.37%) |
Mar 11, 2016 | 35.73 | 36.26 | 35.68 | 36.24 | 1,233,510 | +0.90(+2.55%) |
Mar 10, 2016 | 35.57 | 35.73 | 34.92 | 35.33 | 1,972,018 | -0.03(-0.07%) |
Mar 09, 2016 | 35.49 | 35.53 | 35.26 | 35.36 | 2,632,062 | +0.04(+0.12%) |
Mar 08, 2016 | 35.66 | 35.70 | 35.29 | 35.32 | 2,525,700 | -0.60(-1.66%) |
Mar 07, 2016 | 35.75 | 35.95 | 35.64 | 35.91 | 1,692,834 | -0.05(-0.13%) |
Mar 04, 2016 | 36.00 | 36.11 | 35.72 | 35.96 | 2,031,746 | +0.13(+0.36%) |
Mar 03, 2016 | 35.55 | 35.83 | 35.44 | 35.83 | 1,932,752 | +0.25(+0.70%) |
Mar 02, 2016 | 35.27 | 35.59 | 35.20 | 35.58 | 1,473,404 | +0.30(+0.84%) |
Mar 01, 2016 | 34.38 | 35.28 | 34.38 | 35.28 | 1,939,764 | +1.16(+3.40%) |
Feb 29, 2016 | 34.46 | 34.63 | 34.12 | 34.12 | 1,058,897 | -0.35(-1.01%) |
Feb 26, 2016 | 34.51 | 34.74 | 34.36 | 34.47 | 1,060,501 | +0.17(+0.49%) |
Feb 25, 2016 | 33.86 | 34.31 | 33.84 | 34.30 | 1,677,184 | +0.49(+1.45%) |
Feb 24, 2016 | 33.43 | 33.88 | 33.14 | 33.81 | 777,687 | -0.05(-0.14%) |
Feb 23, 2016 | 34.22 | 34.26 | 33.81 | 33.86 | 1,036,406 | -0.56(-1.62%) |
Feb 22, 2016 | 34.31 | 34.51 | 34.29 | 34.41 | 643,056 | +0.50(+1.46%) |
Feb 19, 2016 | 33.70 | 34.00 | 33.59 | 33.92 | 641,762 | +0.05(+0.15%) |
Feb 18, 2016 | 34.09 | 34.14 | 33.74 | 33.87 | 1,045,228 | -0.19(-0.54%) |
Feb 17, 2016 | 33.93 | 34.19 | 33.93 | 34.05 | 1,152,529 | +0.41(+1.21%) |
Feb 16, 2016 | 33.53 | 33.72 | 33.28 | 33.65 | 1,653,534 | +0.60(+1.83%) |
Feb 12, 2016 | 32.45 | 33.04 | 33.04 | 33.04 | 2,794,939 | +1.13(+3.54%) |
Feb 11, 2016 | 31.82 | 32.17 | 31.64 | 31.91 | 2,338,104 | -0.87(-2.66%) |
Feb 10, 2016 | 33.06 | 33.50 | 32.78 | 32.78 | 1,785,198 | -0.06(-0.18%) |
Feb 09, 2016 | 32.33 | 33.09 | 32.32 | 32.84 | 1,632,378 | -0.05(-0.16%) |
Feb 08, 2016 | 33.39 | 33.40 | 32.49 | 32.90 | 3,085,314 | -0.89(-2.63%) |
Feb 05, 2016 | 34.29 | 34.40 | 33.70 | 33.78 | 2,125,943 | -0.54(-1.57%) |
Feb 04, 2016 | 33.94 | 34.51 | 33.91 | 34.32 | 1,501,975 | +0.25(+0.75%) |
Feb 03, 2016 | 34.16 | 34.21 | 33.18 | 34.07 | 2,763,061 | +0.07(+0.22%) |
Feb 02, 2016 | 34.45 | 34.48 | 33.91 | 34.00 | 2,806,840 | -0.85(-2.45%) |