Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 38.40 | 38.51 | 37.78 | 38.40 | 2,161,520 | -0.24(-0.63%) |
Apr 28, 2016 | 38.71 | 39.20 | 38.53 | 38.64 | 1,651,450 | -0.38(-0.96%) |
Apr 27, 2016 | 38.80 | 39.18 | 38.51 | 39.02 | 1,267,566 | +0.24(+0.63%) |
Apr 26, 2016 | 39.24 | 39.30 | 38.72 | 38.77 | 1,991,693 | -0.29(-0.74%) |
Apr 25, 2016 | 39.14 | 39.28 | 38.97 | 39.06 | 1,598,974 | -0.16(-0.41%) |
Apr 22, 2016 | 39.39 | 39.39 | 38.99 | 39.22 | 1,487,956 | -0.12(-0.31%) |
Apr 21, 2016 | 38.94 | 39.41 | 38.87 | 39.35 | 1,780,073 | +0.38(+0.99%) |
Apr 20, 2016 | 38.87 | 39.11 | 38.76 | 38.96 | 1,325,571 | +0.11(+0.29%) |
Apr 19, 2016 | 38.64 | 39.17 | 38.60 | 38.85 | 1,748,513 | +0.08(+0.22%) |
Apr 18, 2016 | 38.21 | 38.90 | 38.11 | 38.76 | 1,637,582 | +0.38(+0.98%) |
Apr 15, 2016 | 38.26 | 38.43 | 38.12 | 38.39 | 1,536,968 | +0.12(+0.32%) |
Apr 14, 2016 | 38.34 | 38.55 | 38.34 | 38.27 | 1,436,251 | +0.08(+0.22%) |
Apr 13, 2016 | 37.08 | 38.47 | 37.07 | 38.18 | 2,659,193 | +0.88(+2.36%) |
Apr 12, 2016 | 37.04 | 37.37 | 36.92 | 37.30 | 1,057,666 | +0.32(+0.86%) |
Apr 11, 2016 | 37.40 | 37.54 | 36.93 | 36.98 | 1,118,239 | -0.12(-0.33%) |
Apr 08, 2016 | 37.24 | 37.51 | 36.97 | 37.10 | 1,178,936 | +0.07(+0.18%) |
Apr 07, 2016 | 37.43 | 37.63 | 36.83 | 37.04 | 1,464,050 | -0.72(-1.91%) |
Apr 06, 2016 | 36.87 | 37.77 | 36.76 | 37.76 | 1,669,481 | +0.92(+2.50%) |
Apr 05, 2016 | 37.28 | 37.43 | 36.78 | 36.84 | 2,025,463 | -0.70(-1.87%) |
Apr 04, 2016 | 37.84 | 38.02 | 37.35 | 37.54 | 3,152,298 | -0.28(-0.74%) |
Apr 01, 2016 | 37.12 | 37.89 | 37.07 | 37.83 | 3,045,501 | +0.54(+1.45%) |
Mar 31, 2016 | 37.44 | 37.52 | 37.11 | 37.29 | 3,359,574 | -0.25(-0.67%) |
Mar 30, 2016 | 37.76 | 37.97 | 37.32 | 37.54 | 837,358 | -0.04(-0.10%) |
Mar 29, 2016 | 36.82 | 37.63 | 36.59 | 37.58 | 1,166,215 | +0.60(+1.62%) |
Mar 28, 2016 | 37.00 | 37.16 | 36.62 | 36.98 | 1,360,221 | +0.08(+0.23%) |
Mar 24, 2016 | 36.64 | 36.89 | 36.89 | 36.89 | 1,061,801 | -0.04(-0.10%) |
Mar 23, 2016 | 37.33 | 37.42 | 36.84 | 36.93 | 1,661,712 | -0.38(-1.03%) |
Mar 22, 2016 | 37.02 | 37.46 | 36.91 | 37.31 | 1,659,030 | +0.22(+0.58%) |
Mar 21, 2016 | 37.49 | 37.56 | 37.09 | 37.10 | 2,321,977 | -0.51(-1.34%) |
Mar 18, 2016 | 36.80 | 37.88 | 36.74 | 37.60 | 2,676,530 | +0.84(+2.29%) |
Mar 17, 2016 | 36.55 | 36.90 | 36.11 | 36.76 | 2,025,992 | +0.29(+0.80%) |
Mar 16, 2016 | 35.64 | 36.59 | 35.57 | 36.47 | 2,090,604 | +0.65(+1.80%) |
Mar 15, 2016 | 36.11 | 36.22 | 35.63 | 35.83 | 1,132,273 | -0.68(-1.87%) |
Mar 14, 2016 | 36.47 | 36.65 | 35.94 | 36.51 | 993,548 | -0.20(-0.54%) |
Mar 11, 2016 | 35.96 | 36.75 | 35.85 | 36.71 | 1,621,662 | +1.17(+3.29%) |
Mar 10, 2016 | 35.71 | 36.03 | 35.20 | 35.54 | 1,726,025 | -0.14(-0.39%) |
Mar 09, 2016 | 35.85 | 35.93 | 35.52 | 35.68 | 1,725,635 | +0.04(+0.11%) |
Mar 08, 2016 | 36.46 | 36.61 | 35.56 | 35.64 | 1,925,334 | -1.25(-3.40%) |
Mar 07, 2016 | 36.53 | 37.13 | 36.45 | 36.89 | 1,305,554 | +0.08(+0.23%) |
Mar 04, 2016 | 36.62 | 37.03 | 36.52 | 36.81 | 1,202,307 | +0.13(+0.36%) |
Mar 03, 2016 | 36.42 | 36.71 | 36.25 | 36.68 | 1,011,915 | +0.15(+0.41%) |
Mar 02, 2016 | 36.01 | 36.74 | 35.94 | 36.53 | 3,860,860 | +0.42(+1.17%) |
Mar 01, 2016 | 35.21 | 36.17 | 35.19 | 36.11 | 2,949,958 | +1.16(+3.32%) |
Feb 29, 2016 | 35.17 | 35.27 | 34.93 | 34.95 | 2,337,784 | -0.22(-0.64%) |
Feb 26, 2016 | 35.32 | 35.48 | 35.03 | 35.17 | 1,009,182 | -0.04(-0.11%) |
Feb 25, 2016 | 35.20 | 35.28 | 34.58 | 35.21 | 1,553,441 | +0.14(+0.40%) |
Feb 24, 2016 | 34.29 | 35.09 | 34.12 | 35.07 | 1,554,976 | +0.29(+0.83%) |
Feb 23, 2016 | 35.22 | 35.52 | 34.57 | 34.78 | 1,370,444 | -0.80(-2.26%) |
Feb 22, 2016 | 35.44 | 35.73 | 35.35 | 35.58 | 1,916,224 | +0.55(+1.58%) |
Feb 19, 2016 | 34.60 | 35.18 | 34.48 | 35.03 | 2,500,256 | +0.23(+0.67%) |
Feb 18, 2016 | 35.30 | 35.52 | 34.70 | 34.80 | 2,384,890 | -0.64(-1.80%) |
Feb 17, 2016 | 32.95 | 35.68 | 32.51 | 35.43 | 5,752,334 | +0.74(+2.13%) |
Feb 16, 2016 | 34.36 | 34.78 | 34.06 | 34.69 | 3,103,268 | +0.80(+2.37%) |
Feb 12, 2016 | 33.53 | 33.89 | 33.89 | 33.89 | 4,193,339 | +0.83(+2.52%) |
Feb 11, 2016 | 32.86 | 33.32 | 32.69 | 33.06 | 3,445,647 | -0.49(-1.45%) |
Feb 10, 2016 | 33.34 | 34.37 | 33.24 | 33.54 | 3,387,878 | +0.45(+1.36%) |
Feb 09, 2016 | 32.01 | 33.47 | 31.95 | 33.09 | 3,702,638 | +0.53(+1.64%) |
Feb 08, 2016 | 33.32 | 33.48 | 32.18 | 32.56 | 4,155,934 | -1.16(-3.44%) |
Feb 05, 2016 | 34.86 | 34.91 | 33.53 | 33.72 | 4,728,791 | -1.29(-3.69%) |
Feb 04, 2016 | 34.76 | 35.36 | 34.59 | 35.01 | 3,028,288 | +0.22(+0.62%) |
Feb 03, 2016 | 34.87 | 34.96 | 33.98 | 34.80 | 2,274,750 | +0.11(+0.32%) |
Feb 02, 2016 | 34.79 | 35.13 | 34.57 | 34.69 | 1,862,106 | -0.58(-1.65%) |