Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 38.92 | 39.25 | 38.01 | 38.81 | 5,454,966 | -0.47(-1.21%) |
Apr 28, 2016 | 39.14 | 39.62 | 38.92 | 39.28 | 4,397,615 | +0.06(+0.15%) |
Apr 27, 2016 | 38.97 | 39.64 | 38.93 | 39.22 | 7,603,582 | +0.37(+0.94%) |
Apr 26, 2016 | 41.33 | 41.68 | 38.70 | 38.86 | 15,088,404 | -1.83(-4.49%) |
Apr 25, 2016 | 39.81 | 40.76 | 39.53 | 40.68 | 7,064,109 | +0.95(+2.39%) |
Apr 22, 2016 | 39.73 | 40.36 | 39.63 | 39.73 | 3,696,628 | -0.03(-0.07%) |
Apr 21, 2016 | 39.62 | 40.10 | 37.85 | 39.76 | 4,184,283 | +0.10(+0.25%) |
Apr 20, 2016 | 39.48 | 40.33 | 39.19 | 39.67 | 6,225,139 | +0.30(+0.77%) |
Apr 19, 2016 | 38.88 | 39.38 | 38.54 | 39.36 | 8,824,204 | +0.59(+1.52%) |
Apr 18, 2016 | 38.65 | 39.13 | 38.52 | 38.78 | 8,271,946 | -0.04(-0.10%) |
Apr 15, 2016 | 38.52 | 39.03 | 38.41 | 38.82 | 6,165,980 | +0.47(+1.24%) |
Apr 14, 2016 | 38.34 | 38.52 | 37.98 | 38.34 | 2,093,607 | -0.04(-0.10%) |
Apr 13, 2016 | 38.65 | 38.87 | 38.20 | 38.38 | 2,685,708 | -0.04(-0.10%) |
Apr 12, 2016 | 38.13 | 38.72 | 37.99 | 38.42 | 3,346,129 | +0.25(+0.65%) |
Apr 11, 2016 | 38.30 | 38.53 | 38.05 | 38.17 | 1,841,442 | -0.06(-0.15%) |
Apr 08, 2016 | 38.51 | 38.64 | 37.99 | 38.23 | 1,896,045 | -0.12(-0.31%) |
Apr 07, 2016 | 38.28 | 38.57 | 37.96 | 38.35 | 4,635,486 | -0.28(-0.72%) |
Apr 06, 2016 | 38.84 | 39.01 | 38.48 | 38.63 | 2,806,336 | -0.04(-0.10%) |
Apr 05, 2016 | 38.87 | 39.27 | 38.35 | 38.67 | 3,974,195 | -0.51(-1.31%) |
Apr 04, 2016 | 38.77 | 39.48 | 38.59 | 39.18 | 4,125,237 | +0.30(+0.76%) |
Apr 01, 2016 | 37.60 | 39.02 | 37.48 | 38.88 | 6,305,346 | +1.05(+2.77%) |
Mar 31, 2016 | 38.05 | 38.18 | 37.55 | 37.84 | 3,877,964 | -0.14(-0.36%) |
Mar 30, 2016 | 38.07 | 38.52 | 37.72 | 37.98 | 2,726,534 | +0.01(+0.03%) |
Mar 29, 2016 | 36.69 | 38.14 | 36.38 | 37.97 | 4,868,416 | +1.37(+3.75%) |
Mar 28, 2016 | 36.53 | 36.75 | 36.31 | 36.59 | 2,639,962 | +0.04(+0.11%) |
Mar 24, 2016 | 36.41 | 36.55 | 36.55 | 36.55 | 6,857,900 | -0.07(-0.19%) |
Mar 23, 2016 | 36.72 | 36.81 | 35.83 | 36.62 | 3,327,856 | -0.21(-0.56%) |
Mar 22, 2016 | 36.45 | 36.96 | 36.41 | 36.83 | 3,170,438 | -0.07(-0.19%) |
Mar 21, 2016 | 36.98 | 37.04 | 36.46 | 36.90 | 2,771,389 | +0.41(+1.14%) |
Mar 18, 2016 | 36.89 | 37.17 | 36.31 | 36.48 | 5,461,056 | -0.23(-0.62%) |
Mar 17, 2016 | 36.73 | 37.07 | 36.52 | 36.71 | 4,815,176 | -0.02(-0.05%) |
Mar 16, 2016 | 36.36 | 36.79 | 36.04 | 36.73 | 5,000,221 | +0.41(+1.11%) |
Mar 15, 2016 | 36.32 | 36.48 | 35.82 | 36.33 | 3,580,464 | -0.32(-0.86%) |
Mar 14, 2016 | 37.05 | 37.12 | 36.25 | 36.64 | 4,397,169 | -0.65(-1.75%) |
Mar 11, 2016 | 37.38 | 37.69 | 37.02 | 37.29 | 6,667,593 | +0.18(+0.48%) |
Mar 10, 2016 | 38.02 | 38.28 | 37.02 | 37.12 | 5,242,231 | -0.62(-1.65%) |
Mar 09, 2016 | 38.53 | 38.56 | 37.70 | 37.74 | 6,132,721 | -0.74(-1.93%) |
Mar 08, 2016 | 38.15 | 38.63 | 37.87 | 38.48 | 4,928,790 | +0.31(+0.80%) |
Mar 07, 2016 | 37.78 | 38.73 | 37.78 | 38.17 | 4,517,901 | +0.16(+0.42%) |
Mar 04, 2016 | 38.65 | 39.03 | 37.92 | 38.02 | 3,488,885 | -0.48(-1.26%) |
Mar 03, 2016 | 39.02 | 39.31 | 38.30 | 38.50 | 7,060,015 | +0.20(+0.52%) |
Mar 02, 2016 | 38.07 | 38.35 | 37.23 | 38.30 | 2,575,186 | +0.12(+0.31%) |
Mar 01, 2016 | 36.58 | 38.22 | 36.55 | 38.18 | 4,275,968 | +1.53(+4.18%) |
Feb 29, 2016 | 37.03 | 37.56 | 36.64 | 36.65 | 4,439,751 | -0.37(-0.99%) |
Feb 26, 2016 | 36.91 | 37.32 | 36.13 | 37.02 | 4,772,523 | -0.88(-2.32%) |
Feb 25, 2016 | 36.55 | 37.98 | 36.45 | 37.90 | 4,365,454 | +1.56(+4.30%) |
Feb 24, 2016 | 35.72 | 36.55 | 35.38 | 36.34 | 8,051,711 | +0.57(+1.60%) |
Feb 23, 2016 | 35.37 | 35.96 | 35.09 | 35.76 | 2,861,288 | +0.37(+1.03%) |
Feb 22, 2016 | 35.13 | 35.55 | 34.85 | 35.40 | 5,004,999 | +0.87(+2.52%) |
Feb 19, 2016 | 35.89 | 36.20 | 34.44 | 34.53 | 5,351,519 | -1.66(-4.59%) |
Feb 18, 2016 | 36.66 | 36.99 | 36.01 | 36.19 | 4,053,790 | -0.22(-0.60%) |
Feb 17, 2016 | 37.85 | 37.85 | 35.43 | 36.41 | 9,824,059 | +0.40(+1.10%) |
Feb 16, 2016 | 35.35 | 36.09 | 34.63 | 36.01 | 4,476,573 | +1.32(+3.82%) |
Feb 12, 2016 | 34.17 | 34.69 | 34.69 | 34.69 | 3,239,715 | +1.07(+3.17%) |
Feb 11, 2016 | 33.37 | 34.00 | 33.19 | 33.62 | 4,008,941 | -0.53(-1.56%) |
Feb 10, 2016 | 33.90 | 34.77 | 33.31 | 34.15 | 3,822,305 | +0.67(+2.01%) |
Feb 09, 2016 | 33.34 | 33.97 | 32.83 | 33.48 | 8,314,367 | -0.07(-0.21%) |
Feb 08, 2016 | 34.99 | 35.10 | 33.17 | 33.55 | 6,813,998 | -1.68(-4.77%) |
Feb 05, 2016 | 38.58 | 38.61 | 34.96 | 35.23 | 7,646,914 | -3.00(-7.86%) |
Feb 04, 2016 | 38.35 | 38.52 | 37.29 | 38.23 | 3,824,967 | +0.36(+0.94%) |
Feb 03, 2016 | 39.07 | 39.51 | 36.78 | 37.88 | 5,202,466 | -0.92(-2.37%) |
Feb 02, 2016 | 39.55 | 39.76 | 38.52 | 38.80 | 3,011,103 | -1.30(-3.25%) |