Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 38.69 | 38.76 | 38.41 | 38.55 | 5,162,439 | -0.10(-0.26%) |
Apr 28, 2016 | 38.54 | 38.92 | 38.53 | 38.65 | 6,974,970 | -0.19(-0.50%) |
Apr 27, 2016 | 38.65 | 38.92 | 38.59 | 38.84 | 2,964,644 | +0.21(+0.54%) |
Apr 26, 2016 | 38.72 | 38.75 | 38.55 | 38.63 | 4,269,464 | +0.23(+0.60%) |
Apr 25, 2016 | 38.37 | 38.44 | 38.27 | 38.40 | 4,076,633 | -0.13(-0.34%) |
Apr 22, 2016 | 38.49 | 38.60 | 38.38 | 38.53 | 2,952,270 | -0.08(-0.20%) |
Apr 21, 2016 | 38.85 | 38.86 | 38.53 | 38.61 | 4,985,771 | -0.30(-0.77%) |
Apr 20, 2016 | 38.89 | 39.08 | 38.82 | 38.91 | 6,724,374 | -0.08(-0.20%) |
Apr 19, 2016 | 38.86 | 39.04 | 38.81 | 38.99 | 4,438,155 | +0.70(+1.84%) |
Apr 18, 2016 | 37.91 | 38.32 | 37.89 | 38.28 | 2,592,439 | +0.36(+0.96%) |
Apr 15, 2016 | 37.99 | 38.07 | 37.92 | 37.92 | 5,366,029 | -0.10(-0.26%) |
Apr 14, 2016 | 38.12 | 38.13 | 37.95 | 38.02 | 3,022,295 | +0.01(+0.02%) |
Apr 13, 2016 | 37.94 | 38.07 | 37.84 | 38.01 | 4,898,274 | +0.44(+1.17%) |
Apr 12, 2016 | 37.26 | 37.61 | 37.03 | 37.57 | 8,556,920 | +0.43(+1.14%) |
Apr 11, 2016 | 37.38 | 37.55 | 37.15 | 37.15 | 7,442,303 | +0.05(+0.15%) |
Apr 08, 2016 | 37.05 | 37.17 | 36.97 | 37.09 | 5,269,980 | +0.64(+1.76%) |
Apr 07, 2016 | 36.69 | 36.80 | 36.37 | 36.45 | 9,010,230 | -0.68(-1.83%) |
Apr 06, 2016 | 36.63 | 37.13 | 36.60 | 37.13 | 5,359,491 | +0.58(+1.59%) |
Apr 05, 2016 | 36.65 | 36.68 | 36.51 | 36.55 | 4,983,011 | -0.69(-1.85%) |
Apr 04, 2016 | 37.38 | 37.45 | 37.19 | 37.24 | 3,521,918 | -0.01(-0.02%) |
Apr 01, 2016 | 36.86 | 37.29 | 36.82 | 37.25 | 7,549,181 | -0.26(-0.70%) |
Mar 31, 2016 | 37.70 | 37.80 | 37.50 | 37.51 | 5,436,071 | -0.30(-0.80%) |
Mar 30, 2016 | 37.87 | 38.04 | 37.73 | 37.81 | 4,939,982 | +0.37(+0.99%) |
Mar 29, 2016 | 36.78 | 37.44 | 36.69 | 37.44 | 8,504,534 | +0.49(+1.32%) |
Mar 28, 2016 | 36.93 | 37.02 | 36.81 | 36.95 | 3,658,681 | +0.19(+0.53%) |
Mar 24, 2016 | 36.62 | 36.76 | 36.76 | 36.76 | 4,196,024 | -0.26(-0.69%) |
Mar 23, 2016 | 37.32 | 37.33 | 37.00 | 37.02 | 3,017,956 | -0.31(-0.83%) |
Mar 22, 2016 | 37.09 | 37.42 | 37.04 | 37.32 | 4,309,248 | -0.20(-0.54%) |
Mar 21, 2016 | 37.55 | 37.63 | 37.45 | 37.53 | 3,289,589 | -0.17(-0.45%) |
Mar 18, 2016 | 37.74 | 37.83 | 37.61 | 37.70 | 4,763,032 | -0.04(-0.10%) |
Mar 17, 2016 | 37.43 | 37.78 | 37.30 | 37.73 | 5,885,721 | +0.33(+0.89%) |
Mar 16, 2016 | 36.69 | 37.41 | 36.69 | 37.40 | 4,922,504 | +0.45(+1.21%) |
Mar 15, 2016 | 36.92 | 36.99 | 36.85 | 36.95 | 2,822,743 | -0.33(-0.89%) |
Mar 14, 2016 | 37.27 | 37.39 | 37.20 | 37.28 | 3,201,610 | -0.10(-0.27%) |
Mar 11, 2016 | 37.03 | 37.38 | 37.01 | 37.38 | 4,706,964 | +0.98(+2.70%) |
Mar 10, 2016 | 36.71 | 36.98 | 36.08 | 36.40 | 21,558,028 | +0.02(+0.06%) |
Mar 09, 2016 | 36.37 | 36.48 | 36.25 | 36.38 | 4,547,870 | +0.16(+0.45%) |
Mar 08, 2016 | 36.52 | 36.52 | 36.20 | 36.22 | 9,808,909 | -0.42(-1.13%) |
Mar 07, 2016 | 36.21 | 36.74 | 36.19 | 36.63 | 4,674,275 | +0.02(+0.06%) |
Mar 04, 2016 | 36.61 | 36.80 | 36.55 | 36.61 | 9,029,673 | +0.17(+0.46%) |
Mar 03, 2016 | 36.10 | 36.46 | 36.06 | 36.44 | 5,270,351 | +0.38(+1.04%) |
Mar 02, 2016 | 35.78 | 36.09 | 35.65 | 36.06 | 4,705,554 | +0.04(+0.11%) |
Mar 01, 2016 | 35.62 | 36.05 | 35.53 | 36.02 | 5,271,261 | +0.98(+2.79%) |
Feb 29, 2016 | 35.19 | 35.40 | 35.03 | 35.05 | 3,938,085 | -0.13(-0.37%) |
Feb 26, 2016 | 35.42 | 35.48 | 35.12 | 35.18 | 3,968,353 | -0.12(-0.33%) |
Feb 25, 2016 | 35.06 | 35.31 | 34.89 | 35.29 | 9,718,996 | +0.48(+1.37%) |
Feb 24, 2016 | 34.33 | 34.86 | 34.19 | 34.82 | 4,476,465 | -0.15(-0.44%) |
Feb 23, 2016 | 35.42 | 35.45 | 34.97 | 34.97 | 3,934,435 | -0.62(-1.75%) |
Feb 22, 2016 | 35.45 | 35.65 | 35.44 | 35.59 | 4,528,252 | +0.18(+0.52%) |
Feb 19, 2016 | 35.17 | 35.42 | 35.03 | 35.41 | 3,307,215 | -0.01(-0.02%) |
Feb 18, 2016 | 35.70 | 35.71 | 35.37 | 35.42 | 5,797,727 | -0.21(-0.58%) |
Feb 17, 2016 | 35.30 | 35.70 | 35.25 | 35.62 | 15,513,623 | +0.73(+2.09%) |
Feb 16, 2016 | 34.92 | 34.92 | 34.49 | 34.89 | 8,627,807 | +0.58(+1.70%) |
Feb 12, 2016 | 33.89 | 34.31 | 34.31 | 34.31 | 6,513,404 | +0.60(+1.78%) |
Feb 11, 2016 | 33.77 | 33.88 | 33.42 | 33.71 | 20,998,960 | -0.45(-1.33%) |
Feb 10, 2016 | 34.30 | 34.51 | 34.12 | 34.16 | 7,049,591 | +0.19(+0.57%) |
Feb 09, 2016 | 33.61 | 34.14 | 33.56 | 33.97 | 11,121,269 | -0.30(-0.87%) |
Feb 08, 2016 | 34.36 | 34.39 | 33.98 | 34.27 | 9,844,511 | -0.95(-2.71%) |
Feb 05, 2016 | 35.63 | 35.69 | 35.12 | 35.22 | 9,618,996 | -0.52(-1.44%) |
Feb 04, 2016 | 35.49 | 35.87 | 35.38 | 35.74 | 9,989,318 | -0.02(-0.04%) |
Feb 03, 2016 | 35.59 | 35.77 | 34.99 | 35.75 | 11,278,493 | +0.56(+1.59%) |
Feb 02, 2016 | 35.57 | 35.59 | 35.14 | 35.19 | 8,278,409 | -0.99(-2.74%) |