Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 37.79 | 38.07 | 37.54 | 37.74 | 798,024 | +0.20(+0.54%) |
Apr 28, 2016 | 37.32 | 37.78 | 37.28 | 37.54 | 612,956 | +0.17(+0.45%) |
Apr 27, 2016 | 37.17 | 37.46 | 37.09 | 37.37 | 756,662 | -0.04(-0.11%) |
Apr 26, 2016 | 37.48 | 37.64 | 37.26 | 37.41 | 852,496 | +0.01(+0.02%) |
Apr 25, 2016 | 37.13 | 37.45 | 37.12 | 37.40 | 818,284 | +0.41(+1.12%) |
Apr 22, 2016 | 36.85 | 37.01 | 36.65 | 36.99 | 540,189 | +0.16(+0.43%) |
Apr 21, 2016 | 36.85 | 36.98 | 36.73 | 36.83 | 908,401 | -1.00(-2.64%) |
Apr 20, 2016 | 37.74 | 38.03 | 37.64 | 37.83 | 883,329 | -0.29(-0.75%) |
Apr 19, 2016 | 38.13 | 38.21 | 37.93 | 38.12 | 1,195,397 | +0.32(+0.86%) |
Apr 18, 2016 | 37.19 | 37.84 | 37.17 | 37.79 | 849,674 | +0.61(+1.65%) |
Apr 15, 2016 | 36.95 | 37.23 | 36.90 | 37.18 | 1,065,888 | +0.45(+1.23%) |
Apr 14, 2016 | 36.74 | 36.82 | 36.56 | 36.73 | 1,059,241 | +0.18(+0.49%) |
Apr 13, 2016 | 36.86 | 36.88 | 36.38 | 36.55 | 1,201,594 | -0.08(-0.22%) |
Apr 12, 2016 | 36.52 | 36.73 | 36.41 | 36.63 | 786,709 | -0.01(-0.03%) |
Apr 11, 2016 | 36.88 | 36.99 | 36.62 | 36.64 | 1,280,961 | +0.23(+0.62%) |
Apr 08, 2016 | 36.44 | 36.54 | 36.31 | 36.42 | 1,014,323 | +0.57(+1.59%) |
Apr 07, 2016 | 35.99 | 36.18 | 35.83 | 35.85 | 724,680 | -0.19(-0.53%) |
Apr 06, 2016 | 35.61 | 36.09 | 35.61 | 36.04 | 656,156 | -0.07(-0.19%) |
Apr 05, 2016 | 35.97 | 36.17 | 35.80 | 36.11 | 676,820 | -0.05(-0.14%) |
Apr 04, 2016 | 36.25 | 36.28 | 36.07 | 36.16 | 826,986 | +0.22(+0.60%) |
Apr 01, 2016 | 35.56 | 35.96 | 35.56 | 35.94 | 636,495 | -0.18(-0.50%) |
Mar 31, 2016 | 36.33 | 36.43 | 36.08 | 36.12 | 672,127 | -0.02(-0.06%) |
Mar 30, 2016 | 36.00 | 36.27 | 35.94 | 36.15 | 812,746 | +0.58(+1.64%) |
Mar 29, 2016 | 35.21 | 35.59 | 35.08 | 35.56 | 636,737 | +0.32(+0.91%) |
Mar 28, 2016 | 35.31 | 35.36 | 35.09 | 35.24 | 344,525 | +0.22(+0.62%) |
Mar 24, 2016 | 34.88 | 35.02 | 35.02 | 35.02 | 527,534 | -0.08(-0.23%) |
Mar 23, 2016 | 35.05 | 35.22 | 34.96 | 35.10 | 569,232 | +0.19(+0.55%) |
Mar 22, 2016 | 34.95 | 35.15 | 34.90 | 34.91 | 681,646 | -0.35(-0.98%) |
Mar 21, 2016 | 35.17 | 35.39 | 35.14 | 35.26 | 831,343 | -0.22(-0.61%) |
Mar 18, 2016 | 35.89 | 35.98 | 35.46 | 35.47 | 969,945 | -0.54(-1.51%) |
Mar 17, 2016 | 35.63 | 36.19 | 35.59 | 36.02 | 1,144,812 | +0.67(+1.89%) |
Mar 16, 2016 | 34.98 | 35.37 | 34.81 | 35.35 | 910,929 | -0.87(-2.41%) |
Mar 15, 2016 | 36.00 | 36.23 | 35.98 | 36.22 | 745,811 | +0.15(+0.41%) |
Mar 14, 2016 | 36.35 | 36.38 | 36.07 | 36.07 | 1,339,766 | -0.11(-0.30%) |
Mar 11, 2016 | 36.02 | 36.30 | 35.92 | 36.18 | 1,528,355 | +0.81(+2.30%) |
Mar 10, 2016 | 35.47 | 35.70 | 35.07 | 35.37 | 2,043,132 | -0.07(-0.21%) |
Mar 09, 2016 | 35.17 | 35.55 | 35.14 | 35.44 | 957,410 | +0.23(+0.66%) |
Mar 08, 2016 | 35.02 | 35.33 | 34.96 | 35.21 | 740,021 | -0.07(-0.19%) |
Mar 07, 2016 | 35.27 | 35.38 | 35.12 | 35.28 | 723,198 | -0.25(-0.71%) |
Mar 04, 2016 | 35.18 | 35.62 | 35.13 | 35.53 | 1,783,811 | +0.73(+2.10%) |
Mar 03, 2016 | 34.53 | 34.86 | 34.45 | 34.80 | 732,503 | +0.31(+0.89%) |
Mar 02, 2016 | 34.60 | 34.60 | 34.29 | 34.49 | 1,197,678 | -0.04(-0.11%) |
Mar 01, 2016 | 34.27 | 34.56 | 34.16 | 34.53 | 2,357,543 | +0.96(+2.87%) |
Feb 29, 2016 | 33.42 | 33.94 | 33.39 | 33.57 | 943,704 | +0.05(+0.15%) |
Feb 26, 2016 | 33.90 | 33.97 | 33.49 | 33.52 | 816,963 | -0.23(-0.68%) |
Feb 25, 2016 | 33.40 | 33.80 | 33.30 | 33.75 | 949,569 | +0.45(+1.36%) |
Feb 24, 2016 | 32.98 | 33.50 | 32.94 | 33.29 | 1,671,916 | -0.14(-0.43%) |
Feb 23, 2016 | 33.52 | 33.61 | 33.37 | 33.44 | 2,171,847 | -0.32(-0.93%) |
Feb 22, 2016 | 33.74 | 33.95 | 33.70 | 33.75 | 1,914,223 | -0.21(-0.63%) |
Feb 19, 2016 | 33.73 | 34.05 | 33.70 | 33.96 | 1,099,796 | -0.20(-0.59%) |
Feb 18, 2016 | 34.01 | 34.27 | 33.93 | 34.16 | 1,885,017 | -0.29(-0.84%) |
Feb 17, 2016 | 34.18 | 34.66 | 34.13 | 34.45 | 1,868,751 | +0.33(+0.97%) |
Feb 16, 2016 | 33.91 | 34.31 | 33.72 | 34.12 | 1,809,988 | +0.47(+1.39%) |
Feb 12, 2016 | 33.06 | 33.66 | 33.66 | 33.66 | 1,623,383 | +0.46(+1.40%) |
Feb 11, 2016 | 32.80 | 33.34 | 32.75 | 33.19 | 2,253,146 | +0.18(+0.55%) |
Feb 10, 2016 | 33.17 | 33.25 | 32.85 | 33.01 | 2,281,523 | -0.65(-1.92%) |
Feb 09, 2016 | 33.04 | 33.86 | 33.01 | 33.66 | 2,367,890 | +0.13(+0.40%) |
Feb 08, 2016 | 33.00 | 33.72 | 32.86 | 33.52 | 6,540,421 | +0.06(+0.18%) |
Feb 05, 2016 | 33.66 | 33.71 | 33.26 | 33.47 | 716,706 | -0.32(-0.96%) |
Feb 04, 2016 | 33.78 | 34.01 | 33.66 | 33.79 | 1,018,857 | -0.60(-1.75%) |
Feb 03, 2016 | 34.62 | 34.69 | 34.17 | 34.39 | 1,247,859 | +0.32(+0.95%) |
Feb 02, 2016 | 34.09 | 34.28 | 34.00 | 34.07 | 1,236,913 | -0.36(-1.04%) |