Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 39.71 | 39.87 | 38.59 | 39.18 | 10,001,401 | -0.89(-2.22%) |
Apr 28, 2016 | 41.00 | 41.49 | 39.91 | 40.07 | 17,799,676 | +0.06(+0.15%) |
Apr 27, 2016 | 39.68 | 40.18 | 39.20 | 40.01 | 12,720,870 | +0.28(+0.70%) |
Apr 26, 2016 | 39.57 | 40.13 | 39.33 | 39.73 | 5,270,936 | -0.09(-0.23%) |
Apr 25, 2016 | 40.27 | 40.84 | 39.54 | 39.82 | 7,934,207 | -0.49(-1.22%) |
Apr 22, 2016 | 39.72 | 40.63 | 39.68 | 40.31 | 6,433,904 | +0.21(+0.52%) |
Apr 21, 2016 | 40.20 | 40.55 | 40.01 | 40.10 | 5,538,129 | +0.02(+0.05%) |
Apr 20, 2016 | 39.24 | 40.24 | 39.17 | 40.08 | 7,722,968 | +0.84(+2.14%) |
Apr 19, 2016 | 39.75 | 40.07 | 38.98 | 39.24 | 5,915,727 | -0.40(-1.01%) |
Apr 18, 2016 | 38.56 | 39.68 | 38.43 | 39.64 | 6,432,976 | +1.06(+2.75%) |
Apr 15, 2016 | 38.69 | 38.95 | 38.29 | 38.58 | 5,239,576 | -0.06(-0.16%) |
Apr 14, 2016 | 38.94 | 39.02 | 38.41 | 38.64 | 4,590,144 | -0.15(-0.39%) |
Apr 13, 2016 | 38.25 | 39.12 | 38.19 | 38.79 | 7,082,264 | +0.99(+2.62%) |
Apr 12, 2016 | 38.32 | 38.32 | 37.34 | 37.80 | 7,677,629 | -0.26(-0.68%) |
Apr 11, 2016 | 38.33 | 38.82 | 38.03 | 38.06 | 5,428,928 | -0.35(-0.91%) |
Apr 08, 2016 | 38.61 | 38.70 | 38.11 | 38.41 | 7,822,305 | +0.13(+0.34%) |
Apr 07, 2016 | 38.85 | 38.94 | 38.12 | 38.28 | 7,294,453 | -0.88(-2.25%) |
Apr 06, 2016 | 38.45 | 39.19 | 38.25 | 39.16 | 5,526,193 | +0.61(+1.58%) |
Apr 05, 2016 | 38.35 | 38.81 | 37.70 | 38.55 | 5,364,753 | -0.24(-0.62%) |
Apr 04, 2016 | 39.36 | 39.38 | 38.41 | 38.79 | 5,380,340 | -0.61(-1.55%) |
Apr 01, 2016 | 38.51 | 39.46 | 38.40 | 39.40 | 6,982,014 | +0.80(+2.07%) |
Mar 31, 2016 | 38.74 | 39.00 | 38.43 | 38.60 | 8,086,983 | -0.44(-1.13%) |
Mar 30, 2016 | 39.94 | 40.04 | 38.99 | 39.04 | 5,246,597 | -0.49(-1.24%) |
Mar 29, 2016 | 38.74 | 39.72 | 38.30 | 39.53 | 5,694,000 | +0.79(+2.04%) |
Mar 28, 2016 | 38.81 | 39.17 | 38.62 | 38.74 | 6,192,899 | -0.18(-0.46%) |
Mar 24, 2016 | 39.40 | 38.92 | 38.92 | 38.92 | 15,040,600 | -1.60(-3.95%) |
Mar 23, 2016 | 41.06 | 41.31 | 40.04 | 40.52 | 8,104,656 | -0.80(-1.94%) |
Mar 22, 2016 | 40.67 | 41.75 | 40.63 | 41.32 | 10,552,202 | +0.18(+0.44%) |
Mar 21, 2016 | 39.41 | 41.17 | 39.20 | 41.14 | 13,430,471 | +1.73(+4.39%) |
Mar 18, 2016 | 39.86 | 39.86 | 38.69 | 39.41 | 15,132,391 | -0.52(-1.30%) |
Mar 17, 2016 | 39.85 | 40.12 | 39.17 | 39.93 | 9,783,137 | +0.09(+0.23%) |
Mar 16, 2016 | 39.09 | 39.88 | 38.57 | 39.84 | 6,362,823 | +0.57(+1.45%) |
Mar 15, 2016 | 39.05 | 39.64 | 39.05 | 39.27 | 5,013,562 | -0.11(-0.28%) |
Mar 14, 2016 | 39.40 | 39.80 | 39.04 | 39.38 | 5,299,665 | -0.11(-0.28%) |
Mar 11, 2016 | 39.00 | 39.53 | 38.85 | 39.49 | 9,539,513 | +1.00(+2.60%) |
Mar 10, 2016 | 38.66 | 39.30 | 37.48 | 38.49 | 7,655,723 | -0.08(-0.21%) |
Mar 09, 2016 | 38.48 | 38.62 | 37.82 | 38.57 | 4,990,435 | +0.41(+1.07%) |
Mar 08, 2016 | 38.69 | 38.88 | 38.11 | 38.16 | 6,012,351 | -0.82(-2.10%) |
Mar 07, 2016 | 38.78 | 39.40 | 38.72 | 38.98 | 5,340,096 | -0.06(-0.15%) |
Mar 04, 2016 | 38.77 | 39.47 | 38.76 | 39.04 | 7,200,095 | +0.02(+0.05%) |
Mar 03, 2016 | 38.96 | 39.24 | 38.63 | 39.02 | 7,655,828 | -0.14(-0.36%) |
Mar 02, 2016 | 39.20 | 39.91 | 38.81 | 39.16 | 12,894,961 | -0.09(-0.23%) |
Mar 01, 2016 | 38.52 | 39.55 | 38.06 | 39.25 | 14,084,022 | +1.11(+2.91%) |
Feb 29, 2016 | 37.47 | 38.93 | 37.45 | 38.14 | 23,932,800 | +0.65(+1.73%) |
Feb 26, 2016 | 36.73 | 37.53 | 36.37 | 37.49 | 8,594,979 | +0.75(+2.04%) |
Feb 25, 2016 | 36.67 | 36.83 | 36.18 | 36.74 | 5,208,569 | +0.27(+0.74%) |
Feb 24, 2016 | 35.22 | 36.75 | 34.86 | 36.47 | 8,090,967 | +0.99(+2.79%) |
Feb 23, 2016 | 35.72 | 35.94 | 35.02 | 35.48 | 8,414,365 | -0.52(-1.44%) |
Feb 22, 2016 | 36.45 | 36.50 | 35.82 | 36.00 | 10,473,943 | +0.24(+0.67%) |
Feb 19, 2016 | 36.00 | 36.23 | 35.61 | 35.76 | 9,652,780 | -0.55(-1.51%) |
Feb 18, 2016 | 36.41 | 36.53 | 35.66 | 36.31 | 9,021,879 | -0.05(-0.14%) |
Feb 17, 2016 | 35.98 | 36.91 | 35.81 | 36.36 | 12,064,506 | +0.90(+2.54%) |
Feb 16, 2016 | 34.65 | 35.52 | 34.48 | 35.46 | 9,152,176 | +1.16(+3.38%) |
Feb 12, 2016 | 33.97 | 34.30 | 34.30 | 34.30 | 9,437,100 | +0.78(+2.33%) |
Feb 11, 2016 | 32.12 | 33.64 | 32.01 | 33.52 | 13,168,901 | +0.62(+1.88%) |
Feb 10, 2016 | 33.62 | 33.94 | 32.82 | 32.90 | 8,636,153 | +0.20(+0.61%) |
Feb 09, 2016 | 32.80 | 33.86 | 31.64 | 32.70 | 16,437,008 | -0.91(-2.71%) |
Feb 08, 2016 | 34.00 | 34.29 | 31.98 | 33.61 | 20,624,914 | -1.46(-4.16%) |
Feb 05, 2016 | 37.16 | 37.16 | 34.82 | 35.07 | 16,245,837 | -2.10(-5.65%) |
Feb 04, 2016 | 36.66 | 37.28 | 36.54 | 37.17 | 10,212,253 | +0.16(+0.43%) |
Feb 03, 2016 | 36.87 | 37.55 | 36.07 | 37.01 | 14,537,513 | +0.18(+0.49%) |
Feb 02, 2016 | 36.53 | 37.77 | 36.44 | 36.83 | 17,310,316 | -0.25(-0.67%) |