Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 41.95 | 42.65 | 41.95 | 42.17 | 649,715 | -0.14(-0.33%) |
Apr 28, 2016 | 41.77 | 42.56 | 40.81 | 42.31 | 425,683 | +0.12(+0.27%) |
Apr 27, 2016 | 42.33 | 42.71 | 41.47 | 42.20 | 504,653 | -0.05(-0.12%) |
Apr 26, 2016 | 41.42 | 42.34 | 41.29 | 42.25 | 560,232 | +0.82(+1.98%) |
Apr 25, 2016 | 41.75 | 42.12 | 41.05 | 41.42 | 352,420 | -0.35(-0.85%) |
Apr 22, 2016 | 41.17 | 41.82 | 40.92 | 41.78 | 540,894 | +0.69(+1.68%) |
Apr 21, 2016 | 41.09 | 41.38 | 39.86 | 41.09 | 407,687 | -0.04(-0.10%) |
Apr 20, 2016 | 40.65 | 41.71 | 40.43 | 41.13 | 582,998 | -0.21(-0.50%) |
Apr 19, 2016 | 40.29 | 41.89 | 40.29 | 41.33 | 899,071 | +1.02(+2.53%) |
Apr 18, 2016 | 38.98 | 40.41 | 38.63 | 40.32 | 708,550 | +1.51(+3.90%) |
Apr 15, 2016 | 38.92 | 39.18 | 38.55 | 38.80 | 363,913 | -0.24(-0.61%) |
Apr 14, 2016 | 39.11 | 39.40 | 38.62 | 39.04 | 452,206 | -0.03(-0.08%) |
Apr 13, 2016 | 38.24 | 39.24 | 37.79 | 39.08 | 404,959 | +1.13(+2.97%) |
Apr 12, 2016 | 37.52 | 37.97 | 36.77 | 37.95 | 573,535 | +0.26(+0.70%) |
Apr 11, 2016 | 37.80 | 38.28 | 37.41 | 37.69 | 448,566 | +0.21(+0.57%) |
Apr 08, 2016 | 38.17 | 38.21 | 37.25 | 37.47 | 362,418 | -0.29(-0.76%) |
Apr 07, 2016 | 37.58 | 37.96 | 37.35 | 37.76 | 710,465 | -0.09(-0.24%) |
Apr 06, 2016 | 37.13 | 37.91 | 36.69 | 37.85 | 460,937 | +0.86(+2.33%) |
Apr 05, 2016 | 37.04 | 37.37 | 36.44 | 36.99 | 523,501 | -0.30(-0.82%) |
Apr 04, 2016 | 37.74 | 38.14 | 37.12 | 37.29 | 612,893 | -0.36(-0.96%) |
Apr 01, 2016 | 35.94 | 38.39 | 35.94 | 37.65 | 693,674 | +1.28(+3.52%) |
Mar 31, 2016 | 36.08 | 36.66 | 35.34 | 36.37 | 773,971 | +0.44(+1.23%) |
Mar 30, 2016 | 37.21 | 37.21 | 35.89 | 35.93 | 573,372 | -1.04(-2.80%) |
Mar 29, 2016 | 35.87 | 37.09 | 35.48 | 36.96 | 952,490 | +1.08(+3.02%) |
Mar 28, 2016 | 34.87 | 35.90 | 34.53 | 35.88 | 581,722 | +0.91(+2.61%) |
Mar 24, 2016 | 35.43 | 34.97 | 34.97 | 34.97 | 606,869 | -0.73(-2.05%) |
Mar 23, 2016 | 36.91 | 37.23 | 35.68 | 35.70 | 902,164 | -1.27(-3.44%) |
Mar 22, 2016 | 37.60 | 37.95 | 36.49 | 36.97 | 1,195,458 | -1.04(-2.72%) |
Mar 21, 2016 | 39.54 | 39.54 | 37.94 | 38.01 | 467,036 | -1.57(-3.97%) |
Mar 18, 2016 | 39.43 | 40.41 | 39.30 | 39.58 | 1,110,083 | +0.35(+0.90%) |
Mar 17, 2016 | 38.74 | 39.77 | 38.34 | 39.22 | 505,971 | +0.56(+1.45%) |
Mar 16, 2016 | 38.12 | 38.87 | 37.88 | 38.66 | 498,073 | +0.61(+1.60%) |
Mar 15, 2016 | 39.01 | 39.02 | 37.81 | 38.06 | 455,785 | -1.13(-2.89%) |
Mar 14, 2016 | 39.49 | 39.71 | 38.92 | 39.19 | 466,074 | -0.57(-1.43%) |
Mar 11, 2016 | 39.33 | 40.02 | 39.33 | 39.76 | 451,803 | +0.85(+2.17%) |
Mar 10, 2016 | 39.45 | 39.77 | 38.40 | 38.91 | 471,933 | -0.30(-0.75%) |
Mar 09, 2016 | 38.21 | 39.22 | 38.20 | 39.21 | 693,522 | +1.31(+3.47%) |
Mar 08, 2016 | 39.44 | 39.71 | 37.76 | 37.89 | 704,651 | -1.69(-4.28%) |
Mar 07, 2016 | 38.84 | 39.59 | 38.42 | 39.58 | 801,559 | +0.48(+1.24%) |
Mar 04, 2016 | 39.83 | 40.32 | 38.17 | 39.10 | 1,772,237 | -0.71(-1.78%) |
Mar 03, 2016 | 38.21 | 40.11 | 38.14 | 39.81 | 894,637 | +1.84(+4.85%) |
Mar 02, 2016 | 37.74 | 38.09 | 36.94 | 37.97 | 708,010 | +0.31(+0.83%) |
Mar 01, 2016 | 36.98 | 37.97 | 36.77 | 37.65 | 961,961 | +0.94(+2.57%) |
Feb 29, 2016 | 35.90 | 37.29 | 35.37 | 36.71 | 1,077,540 | +0.74(+2.06%) |
Feb 26, 2016 | 34.93 | 36.33 | 34.70 | 35.97 | 1,132,947 | +1.04(+2.99%) |
Feb 25, 2016 | 35.53 | 36.17 | 34.35 | 34.93 | 1,072,827 | +1.35(+4.01%) |
Feb 24, 2016 | 33.04 | 33.69 | 31.49 | 33.58 | 981,908 | -0.10(-0.29%) |
Feb 23, 2016 | 33.53 | 34.34 | 32.90 | 33.68 | 803,715 | -0.01(-0.02%) |
Feb 22, 2016 | 31.84 | 33.81 | 31.84 | 33.69 | 862,401 | +2.00(+6.30%) |
Feb 19, 2016 | 30.99 | 31.71 | 30.61 | 31.69 | 649,726 | +0.55(+1.77%) |
Feb 18, 2016 | 32.06 | 32.08 | 30.62 | 31.14 | 706,573 | -0.97(-3.02%) |
Feb 17, 2016 | 31.06 | 32.44 | 31.00 | 32.11 | 865,691 | +1.36(+4.42%) |
Feb 16, 2016 | 30.26 | 30.96 | 29.87 | 30.75 | 502,552 | +1.19(+4.02%) |
Feb 12, 2016 | 29.41 | 29.56 | 29.56 | 29.56 | 571,694 | +0.35(+1.21%) |
Feb 11, 2016 | 29.16 | 30.93 | 28.47 | 29.21 | 696,449 | -0.59(-1.99%) |
Feb 10, 2016 | 29.92 | 30.98 | 29.07 | 29.80 | 706,972 | +0.21(+0.69%) |
Feb 09, 2016 | 29.90 | 30.70 | 28.42 | 29.59 | 1,314,648 | -0.98(-3.20%) |
Feb 08, 2016 | 32.07 | 32.61 | 29.99 | 30.57 | 1,121,773 | -2.00(-6.14%) |
Feb 05, 2016 | 34.81 | 35.44 | 32.51 | 32.57 | 1,015,861 | -1.89(-5.47%) |
Feb 04, 2016 | 36.22 | 36.96 | 34.40 | 34.46 | 1,115,282 | -1.29(-3.61%) |
Feb 03, 2016 | 34.83 | 36.02 | 33.81 | 35.75 | 1,565,303 | +1.31(+3.82%) |
Feb 02, 2016 | 35.97 | 36.11 | 33.50 | 34.43 | 1,310,536 | -2.07(-5.68%) |