Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 43.16 | 43.25 | 41.98 | 43.13 | 681,144 | -0.28(-0.65%) |
Apr 28, 2016 | 42.21 | 44.11 | 40.60 | 43.41 | 2,345,906 | +4.93(+12.81%) |
Apr 27, 2016 | 38.55 | 38.63 | 38.20 | 38.48 | 227,987 | -0.16(-0.42%) |
Apr 26, 2016 | 38.60 | 38.73 | 38.23 | 38.64 | 199,461 | +0.18(+0.47%) |
Apr 25, 2016 | 38.43 | 38.63 | 38.18 | 38.46 | 195,773 | -0.02(-0.05%) |
Apr 22, 2016 | 38.18 | 38.79 | 38.18 | 38.48 | 329,186 | +0.30(+0.78%) |
Apr 21, 2016 | 38.95 | 39.02 | 38.14 | 38.18 | 356,056 | -0.72(-1.86%) |
Apr 20, 2016 | 38.45 | 39.11 | 38.24 | 38.91 | 377,367 | +0.52(+1.34%) |
Apr 19, 2016 | 38.72 | 38.82 | 38.24 | 38.39 | 458,894 | -0.32(-0.82%) |
Apr 18, 2016 | 38.67 | 38.89 | 38.57 | 38.71 | 223,402 | -0.20(-0.51%) |
Apr 15, 2016 | 39.15 | 39.15 | 38.51 | 38.91 | 248,342 | -0.22(-0.56%) |
Apr 14, 2016 | 38.97 | 39.51 | 38.97 | 39.12 | 338,546 | +0.14(+0.35%) |
Apr 13, 2016 | 38.58 | 39.01 | 38.38 | 38.99 | 543,681 | +0.58(+1.51%) |
Apr 12, 2016 | 38.85 | 39.09 | 38.23 | 38.41 | 505,160 | -0.41(-1.05%) |
Apr 11, 2016 | 39.29 | 39.47 | 38.72 | 38.82 | 579,237 | -0.43(-1.09%) |
Apr 08, 2016 | 39.80 | 40.05 | 39.05 | 39.24 | 517,771 | -1.16(-2.87%) |
Apr 07, 2016 | 40.37 | 40.74 | 39.99 | 40.40 | 359,017 | -0.05(-0.13%) |
Apr 06, 2016 | 40.05 | 40.52 | 39.84 | 40.45 | 501,651 | +0.32(+0.79%) |
Apr 05, 2016 | 39.49 | 40.14 | 39.37 | 40.14 | 779,087 | +0.52(+1.30%) |
Apr 04, 2016 | 39.17 | 39.62 | 38.96 | 39.62 | 404,632 | +0.34(+0.85%) |
Apr 01, 2016 | 39.22 | 39.31 | 38.82 | 39.29 | 291,269 | -0.08(-0.21%) |
Mar 31, 2016 | 39.18 | 39.73 | 39.16 | 39.37 | 902,681 | -0.05(-0.14%) |
Mar 30, 2016 | 39.01 | 39.47 | 38.69 | 39.42 | 721,325 | +0.46(+1.19%) |
Mar 29, 2016 | 37.65 | 38.99 | 37.61 | 38.96 | 408,380 | +1.21(+3.22%) |
Mar 28, 2016 | 37.31 | 37.98 | 37.23 | 37.75 | 324,330 | +0.59(+1.58%) |
Mar 24, 2016 | 37.29 | 37.16 | 37.16 | 37.16 | 307,116 | -0.38(-1.01%) |
Mar 23, 2016 | 37.28 | 37.60 | 36.84 | 37.54 | 554,649 | +0.21(+0.56%) |
Mar 22, 2016 | 36.13 | 37.58 | 35.96 | 37.33 | 547,297 | +1.13(+3.13%) |
Mar 21, 2016 | 36.72 | 36.72 | 36.01 | 36.20 | 403,820 | -0.54(-1.48%) |
Mar 18, 2016 | 37.01 | 37.14 | 36.61 | 36.74 | 346,846 | -0.29(-0.78%) |
Mar 17, 2016 | 36.35 | 37.33 | 35.43 | 37.03 | 413,087 | +0.60(+1.64%) |
Mar 16, 2016 | 36.24 | 36.78 | 36.08 | 36.43 | 360,803 | +0.04(+0.10%) |
Mar 15, 2016 | 36.11 | 36.51 | 35.89 | 36.40 | 295,452 | +0.18(+0.50%) |
Mar 14, 2016 | 36.15 | 36.42 | 35.97 | 36.22 | 448,511 | -0.11(-0.30%) |
Mar 11, 2016 | 35.75 | 36.41 | 35.55 | 36.32 | 437,719 | +0.68(+1.91%) |
Mar 10, 2016 | 36.09 | 36.09 | 35.23 | 35.65 | 247,328 | -0.34(-0.96%) |
Mar 09, 2016 | 35.94 | 36.03 | 35.73 | 35.99 | 242,463 | +0.28(+0.79%) |
Mar 08, 2016 | 36.43 | 36.66 | 35.58 | 35.71 | 297,394 | -0.92(-2.52%) |
Mar 07, 2016 | 36.37 | 36.73 | 36.24 | 36.63 | 383,047 | +0.11(+0.30%) |
Mar 04, 2016 | 36.32 | 36.63 | 36.07 | 36.52 | 434,595 | +0.18(+0.50%) |
Mar 03, 2016 | 36.51 | 36.51 | 35.71 | 36.34 | 333,543 | -0.20(-0.55%) |
Mar 02, 2016 | 35.85 | 36.59 | 35.69 | 36.54 | 476,605 | +0.66(+1.84%) |
Mar 01, 2016 | 36.02 | 36.28 | 35.66 | 35.88 | 559,922 | +0.10(+0.28%) |
Feb 29, 2016 | 35.94 | 36.06 | 35.56 | 35.78 | 465,895 | -0.14(-0.40%) |
Feb 26, 2016 | 35.62 | 36.05 | 35.45 | 35.93 | 448,904 | +0.31(+0.86%) |
Feb 25, 2016 | 35.47 | 35.64 | 35.11 | 35.62 | 446,604 | +0.02(+0.05%) |
Feb 24, 2016 | 35.26 | 35.75 | 35.26 | 35.60 | 356,201 | +0.06(+0.18%) |
Feb 23, 2016 | 35.45 | 35.98 | 35.30 | 35.54 | 481,331 | -0.02(-0.05%) |
Feb 22, 2016 | 35.32 | 35.65 | 35.04 | 35.55 | 322,033 | +0.46(+1.32%) |
Feb 19, 2016 | 35.11 | 35.14 | 34.69 | 35.09 | 304,883 | -0.10(-0.28%) |
Feb 18, 2016 | 35.22 | 35.28 | 34.76 | 35.19 | 543,151 | +0.12(+0.34%) |
Feb 17, 2016 | 34.59 | 35.27 | 34.45 | 35.07 | 536,377 | +0.65(+1.89%) |
Feb 16, 2016 | 34.03 | 34.55 | 33.83 | 34.42 | 686,507 | +0.78(+2.32%) |
Feb 12, 2016 | 33.55 | 33.64 | 33.64 | 33.64 | 490,922 | +0.33(+0.98%) |
Feb 11, 2016 | 32.84 | 33.53 | 32.66 | 33.32 | 824,477 | -0.06(-0.19%) |
Feb 10, 2016 | 33.86 | 34.27 | 33.32 | 33.38 | 1,191,821 | -0.41(-1.21%) |
Feb 09, 2016 | 32.68 | 33.90 | 32.61 | 33.79 | 1,201,769 | +0.71(+2.14%) |
Feb 08, 2016 | 32.76 | 33.22 | 32.47 | 33.08 | 626,355 | -0.17(-0.52%) |
Feb 05, 2016 | 33.58 | 33.61 | 33.19 | 33.25 | 459,744 | -0.39(-1.16%) |
Feb 04, 2016 | 33.03 | 33.81 | 32.92 | 33.64 | 727,549 | +0.37(+1.12%) |
Feb 03, 2016 | 32.46 | 33.34 | 32.28 | 33.27 | 1,430,476 | +1.01(+3.13%) |
Feb 02, 2016 | 32.05 | 32.27 | 31.81 | 32.26 | 727,992 | -0.05(-0.14%) |