Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 40.14 | 40.41 | 39.77 | 40.04 | 7,495,297 | -0.24(-0.59%) |
Apr 28, 2016 | 40.36 | 40.73 | 40.11 | 40.28 | 6,662,693 | -0.38(-0.94%) |
Apr 27, 2016 | 40.42 | 40.70 | 40.24 | 40.66 | 6,711,494 | +0.34(+0.84%) |
Apr 26, 2016 | 40.03 | 40.37 | 40.00 | 40.32 | 5,927,205 | +0.32(+0.81%) |
Apr 25, 2016 | 40.09 | 40.09 | 39.69 | 40.00 | 5,413,215 | -0.14(-0.34%) |
Apr 22, 2016 | 39.98 | 40.26 | 39.91 | 40.13 | 6,387,040 | +0.28(+0.70%) |
Apr 21, 2016 | 40.15 | 40.30 | 39.85 | 39.85 | 7,140,906 | -0.18(-0.45%) |
Apr 20, 2016 | 40.20 | 40.23 | 39.93 | 40.03 | 7,653,816 | -0.12(-0.30%) |
Apr 19, 2016 | 39.46 | 40.18 | 39.40 | 40.15 | 7,441,382 | +0.84(+2.14%) |
Apr 18, 2016 | 38.94 | 39.31 | 38.79 | 39.31 | 5,252,997 | +0.18(+0.46%) |
Apr 15, 2016 | 39.05 | 39.16 | 38.81 | 39.13 | 4,043,453 | +0.18(+0.46%) |
Apr 14, 2016 | 39.10 | 39.17 | 38.87 | 38.95 | 4,162,116 | +0.03(+0.07%) |
Apr 13, 2016 | 38.79 | 39.05 | 38.76 | 38.93 | 5,676,720 | +0.38(+0.99%) |
Apr 12, 2016 | 38.25 | 38.61 | 38.03 | 38.54 | 5,534,365 | +0.53(+1.39%) |
Apr 11, 2016 | 38.19 | 38.42 | 38.02 | 38.02 | 4,523,691 | +0.17(+0.45%) |
Apr 08, 2016 | 37.80 | 38.27 | 37.80 | 37.85 | 5,182,513 | +0.25(+0.66%) |
Apr 07, 2016 | 37.86 | 37.92 | 37.44 | 37.60 | 5,960,418 | -0.55(-1.45%) |
Apr 06, 2016 | 37.63 | 38.15 | 37.38 | 38.15 | 6,672,854 | +0.43(+1.15%) |
Apr 05, 2016 | 37.68 | 37.91 | 37.63 | 37.72 | 6,449,854 | -0.24(-0.63%) |
Apr 04, 2016 | 38.21 | 38.43 | 37.89 | 37.96 | 6,658,523 | -0.50(-1.30%) |
Apr 01, 2016 | 37.82 | 38.46 | 37.54 | 38.46 | 10,105,078 | +0.37(+0.96%) |
Mar 31, 2016 | 38.46 | 38.51 | 37.97 | 38.09 | 6,536,198 | -0.32(-0.84%) |
Mar 30, 2016 | 38.42 | 38.58 | 38.26 | 38.42 | 4,747,942 | +0.17(+0.44%) |
Mar 29, 2016 | 37.77 | 38.26 | 37.64 | 38.25 | 4,817,472 | +0.21(+0.56%) |
Mar 28, 2016 | 37.83 | 38.17 | 37.80 | 38.03 | 4,645,615 | +0.16(+0.43%) |
Mar 24, 2016 | 37.56 | 37.87 | 37.87 | 37.87 | 4,425,366 | +0.00(+0.00%) |
Mar 23, 2016 | 38.03 | 38.15 | 37.80 | 37.87 | 6,662,119 | -0.48(-1.24%) |
Mar 22, 2016 | 38.04 | 38.49 | 37.98 | 38.35 | 4,818,269 | -0.44(-1.14%) |
Mar 21, 2016 | 38.53 | 38.79 | 38.05 | 38.79 | 5,969,435 | +0.18(+0.46%) |
Mar 18, 2016 | 38.69 | 38.88 | 38.40 | 38.61 | 8,975,414 | +0.16(+0.41%) |
Mar 17, 2016 | 37.69 | 38.57 | 37.69 | 38.45 | 9,184,785 | +0.69(+1.84%) |
Mar 16, 2016 | 36.85 | 37.76 | 36.85 | 37.76 | 8,604,756 | +0.31(+0.84%) |
Mar 15, 2016 | 37.02 | 37.45 | 36.80 | 37.45 | 5,882,525 | +0.08(+0.23%) |
Mar 14, 2016 | 37.38 | 37.56 | 37.22 | 37.36 | 6,459,076 | -0.25(-0.68%) |
Mar 11, 2016 | 37.30 | 37.72 | 37.30 | 37.61 | 5,925,529 | +0.68(+1.84%) |
Mar 10, 2016 | 36.84 | 37.16 | 36.51 | 36.94 | 8,946,299 | +0.19(+0.53%) |
Mar 09, 2016 | 36.71 | 36.92 | 36.49 | 36.74 | 6,625,324 | +0.23(+0.63%) |
Mar 08, 2016 | 36.94 | 36.95 | 36.30 | 36.51 | 7,423,320 | -0.73(-1.96%) |
Mar 07, 2016 | 36.84 | 37.33 | 36.83 | 37.24 | 9,306,453 | +0.42(+1.15%) |
Mar 04, 2016 | 36.44 | 36.79 | 36.31 | 36.82 | 11,695,052 | +0.42(+1.16%) |
Mar 03, 2016 | 36.10 | 36.49 | 36.03 | 36.39 | 10,158,102 | +0.22(+0.61%) |
Mar 02, 2016 | 35.91 | 36.25 | 35.80 | 36.17 | 11,643,817 | -0.14(-0.40%) |
Mar 01, 2016 | 35.84 | 36.41 | 35.61 | 36.32 | 14,273,963 | +0.91(+2.56%) |
Feb 29, 2016 | 35.70 | 36.06 | 35.40 | 35.41 | 8,072,704 | -0.22(-0.62%) |
Feb 26, 2016 | 35.41 | 35.83 | 35.41 | 35.63 | 7,971,294 | +0.51(+1.45%) |
Feb 25, 2016 | 34.76 | 35.15 | 34.45 | 35.12 | 6,062,102 | +0.45(+1.29%) |
Feb 24, 2016 | 33.97 | 34.72 | 33.81 | 34.67 | 11,972,078 | +0.36(+1.04%) |
Feb 23, 2016 | 34.90 | 34.92 | 34.26 | 34.32 | 7,712,382 | -0.86(-2.46%) |
Feb 22, 2016 | 34.91 | 35.30 | 34.86 | 35.18 | 6,327,466 | +0.66(+1.91%) |
Feb 19, 2016 | 34.74 | 34.77 | 34.38 | 34.52 | 7,000,294 | -0.41(-1.16%) |
Feb 18, 2016 | 35.07 | 35.08 | 34.67 | 34.93 | 6,386,117 | -0.10(-0.29%) |
Feb 17, 2016 | 34.63 | 35.23 | 34.62 | 35.03 | 8,846,132 | +0.68(+1.97%) |
Feb 16, 2016 | 34.17 | 34.40 | 33.74 | 34.35 | 8,011,125 | +0.52(+1.53%) |
Feb 12, 2016 | 33.33 | 33.84 | 33.84 | 33.84 | 10,146,666 | +0.97(+2.96%) |
Feb 11, 2016 | 32.90 | 33.34 | 32.59 | 32.86 | 15,976,685 | -0.73(-2.17%) |
Feb 10, 2016 | 34.06 | 34.40 | 33.51 | 33.59 | 13,423,863 | -0.32(-0.95%) |
Feb 09, 2016 | 33.18 | 34.08 | 33.18 | 33.91 | 12,107,060 | +0.42(+1.24%) |
Feb 08, 2016 | 33.89 | 34.16 | 33.01 | 33.50 | 13,696,960 | -0.91(-2.63%) |
Feb 05, 2016 | 34.54 | 34.89 | 34.29 | 34.40 | 13,430,888 | -0.40(-1.14%) |
Feb 04, 2016 | 34.00 | 35.03 | 33.97 | 34.80 | 17,222,428 | +0.94(+2.78%) |
Feb 03, 2016 | 33.15 | 33.86 | 32.73 | 33.86 | 17,014,464 | +1.10(+3.36%) |
Feb 02, 2016 | 32.85 | 32.93 | 32.38 | 32.76 | 13,585,611 | -0.22(-0.67%) |