Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 38.30 | 38.53 | 37.62 | 38.12 | 326,107 | -0.25(-0.65%) |
Apr 28, 2016 | 38.40 | 38.98 | 38.21 | 38.37 | 217,353 | -0.37(-0.96%) |
Apr 27, 2016 | 38.17 | 38.93 | 38.16 | 38.74 | 340,799 | +0.64(+1.68%) |
Apr 26, 2016 | 38.14 | 38.34 | 37.86 | 38.10 | 468,754 | +0.24(+0.63%) |
Apr 25, 2016 | 39.05 | 39.14 | 37.65 | 37.86 | 361,286 | -1.39(-3.54%) |
Apr 22, 2016 | 38.05 | 39.59 | 38.05 | 39.25 | 518,183 | +1.07(+2.80%) |
Apr 21, 2016 | 38.41 | 38.57 | 37.90 | 38.18 | 356,595 | -0.10(-0.26%) |
Apr 20, 2016 | 38.60 | 38.85 | 38.24 | 38.28 | 291,194 | -0.21(-0.55%) |
Apr 19, 2016 | 38.43 | 38.67 | 38.22 | 38.49 | 276,978 | +0.27(+0.71%) |
Apr 18, 2016 | 37.93 | 38.50 | 37.71 | 38.22 | 314,753 | +0.00(+0.00%) |
Apr 15, 2016 | 37.96 | 38.55 | 37.84 | 38.22 | 262,864 | +0.18(+0.47%) |
Apr 14, 2016 | 38.00 | 38.28 | 37.71 | 38.04 | 368,577 | +0.02(+0.05%) |
Apr 13, 2016 | 37.29 | 38.08 | 37.29 | 38.02 | 292,492 | +0.98(+2.65%) |
Apr 12, 2016 | 36.96 | 37.31 | 36.49 | 37.04 | 287,546 | +0.18(+0.49%) |
Apr 11, 2016 | 36.78 | 37.44 | 36.58 | 36.86 | 232,362 | +0.25(+0.68%) |
Apr 08, 2016 | 36.74 | 37.77 | 36.48 | 36.61 | 305,695 | +0.22(+0.60%) |
Apr 07, 2016 | 36.15 | 36.78 | 35.84 | 36.39 | 426,345 | -0.02(-0.05%) |
Apr 06, 2016 | 36.45 | 36.70 | 35.95 | 36.41 | 282,967 | -0.06(-0.16%) |
Apr 05, 2016 | 36.54 | 36.90 | 36.12 | 36.47 | 309,673 | -0.29(-0.79%) |
Apr 04, 2016 | 37.59 | 37.73 | 36.69 | 36.76 | 406,525 | -0.88(-2.34%) |
Apr 01, 2016 | 36.87 | 37.67 | 36.41 | 37.64 | 462,740 | +0.40(+1.07%) |
Mar 31, 2016 | 37.59 | 37.80 | 37.13 | 37.24 | 389,100 | -0.38(-1.01%) |
Mar 30, 2016 | 36.85 | 37.94 | 36.85 | 37.62 | 642,257 | +0.94(+2.56%) |
Mar 29, 2016 | 35.83 | 36.99 | 35.75 | 36.68 | 1,270,502 | +0.75(+2.09%) |
Mar 28, 2016 | 36.79 | 36.87 | 35.80 | 35.93 | 1,065,248 | -0.79(-2.15%) |
Mar 24, 2016 | 36.82 | 36.72 | 36.72 | 36.72 | 441,000 | -0.40(-1.08%) |
Mar 23, 2016 | 37.78 | 37.81 | 37.12 | 37.12 | 527,405 | -0.87(-2.29%) |
Mar 22, 2016 | 37.68 | 38.25 | 37.45 | 37.99 | 243,888 | +0.22(+0.58%) |
Mar 21, 2016 | 38.29 | 38.48 | 37.72 | 37.77 | 337,754 | -0.74(-1.92%) |
Mar 18, 2016 | 38.25 | 38.62 | 37.79 | 38.51 | 1,117,506 | +0.47(+1.24%) |
Mar 17, 2016 | 36.69 | 38.20 | 36.46 | 38.04 | 768,947 | +1.36(+3.71%) |
Mar 16, 2016 | 36.29 | 36.79 | 36.03 | 36.68 | 567,830 | +0.28(+0.77%) |
Mar 15, 2016 | 36.01 | 36.62 | 35.85 | 36.40 | 494,711 | +0.02(+0.05%) |
Mar 14, 2016 | 35.87 | 37.09 | 35.87 | 36.38 | 745,280 | +0.75(+2.10%) |
Mar 11, 2016 | 35.33 | 35.82 | 35.20 | 35.63 | 293,276 | +0.59(+1.68%) |
Mar 10, 2016 | 35.00 | 35.17 | 34.50 | 35.04 | 360,076 | +0.12(+0.34%) |
Mar 09, 2016 | 35.17 | 35.67 | 34.81 | 34.92 | 428,986 | -0.16(-0.46%) |
Mar 08, 2016 | 35.60 | 35.75 | 34.98 | 35.08 | 328,866 | -0.88(-2.45%) |
Mar 07, 2016 | 34.74 | 35.99 | 34.74 | 35.96 | 809,762 | +1.05(+3.01%) |
Mar 04, 2016 | 35.20 | 35.25 | 34.58 | 34.91 | 489,008 | -0.43(-1.22%) |
Mar 03, 2016 | 34.68 | 35.42 | 34.36 | 35.34 | 582,885 | +0.73(+2.11%) |
Mar 02, 2016 | 34.85 | 35.03 | 34.22 | 34.61 | 610,841 | -0.38(-1.09%) |
Mar 01, 2016 | 35.08 | 35.48 | 34.53 | 34.99 | 664,696 | +0.25(+0.72%) |
Feb 29, 2016 | 34.90 | 35.32 | 34.34 | 34.74 | 897,531 | -0.09(-0.26%) |
Feb 26, 2016 | 34.22 | 34.95 | 34.11 | 34.83 | 726,453 | +0.71(+2.08%) |
Feb 25, 2016 | 34.73 | 34.98 | 33.77 | 34.12 | 864,161 | -0.50(-1.44%) |
Feb 24, 2016 | 34.23 | 34.68 | 33.72 | 34.62 | 827,670 | -0.02(-0.06%) |
Feb 23, 2016 | 34.11 | 34.67 | 33.89 | 34.64 | 909,981 | +0.52(+1.52%) |
Feb 22, 2016 | 34.42 | 34.88 | 33.90 | 34.12 | 844,740 | +0.07(+0.21%) |
Feb 19, 2016 | 33.78 | 34.50 | 32.74 | 34.05 | 875,993 | +0.07(+0.21%) |
Feb 18, 2016 | 32.83 | 34.07 | 32.38 | 33.98 | 1,132,566 | +1.31(+4.01%) |
Feb 17, 2016 | 33.17 | 35.00 | 31.92 | 32.67 | 2,258,714 | -0.08(-0.24%) |
Feb 16, 2016 | 31.29 | 32.82 | 29.34 | 32.75 | 3,328,353 | +4.84(+17.34%) |
Feb 12, 2016 | 28.48 | 27.91 | 27.91 | 27.91 | 1,132,900 | -0.37(-1.31%) |
Feb 11, 2016 | 27.42 | 28.45 | 27.18 | 28.28 | 544,552 | +0.31(+1.11%) |
Feb 10, 2016 | 28.02 | 28.59 | 27.79 | 27.97 | 625,955 | +0.05(+0.18%) |
Feb 09, 2016 | 28.46 | 28.51 | 27.80 | 27.92 | 720,120 | -1.01(-3.49%) |
Feb 08, 2016 | 28.40 | 29.02 | 28.08 | 28.93 | 748,650 | +0.18(+0.63%) |
Feb 05, 2016 | 29.01 | 29.13 | 28.52 | 28.75 | 773,688 | -0.39(-1.34%) |
Feb 04, 2016 | 28.43 | 29.23 | 28.31 | 29.14 | 508,363 | +0.73(+2.57%) |
Feb 03, 2016 | 28.47 | 28.47 | 27.28 | 28.41 | 370,099 | +0.15(+0.53%) |
Feb 02, 2016 | 28.92 | 29.05 | 28.16 | 28.26 | 436,165 | -1.14(-3.88%) |