Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 38.42 | 38.61 | 37.55 | 37.85 | 423,520 | -0.62(-1.61%) |
Apr 28, 2016 | 38.82 | 39.26 | 38.39 | 38.47 | 303,059 | -0.72(-1.85%) |
Apr 27, 2016 | 38.67 | 39.26 | 38.42 | 39.19 | 657,652 | +0.49(+1.27%) |
Apr 26, 2016 | 38.03 | 38.80 | 37.69 | 38.70 | 857,749 | +0.62(+1.63%) |
Apr 25, 2016 | 37.91 | 38.35 | 37.71 | 38.08 | 727,890 | -0.02(-0.05%) |
Apr 22, 2016 | 38.41 | 38.46 | 38.01 | 38.10 | 455,197 | -0.15(-0.38%) |
Apr 21, 2016 | 38.97 | 39.13 | 38.22 | 38.25 | 436,017 | -0.64(-1.64%) |
Apr 20, 2016 | 39.08 | 39.35 | 38.84 | 38.89 | 784,003 | -0.15(-0.39%) |
Apr 19, 2016 | 39.47 | 39.53 | 38.91 | 39.04 | 449,089 | -0.37(-0.94%) |
Apr 18, 2016 | 39.37 | 39.66 | 39.16 | 39.41 | 454,560 | -0.03(-0.08%) |
Apr 15, 2016 | 40.15 | 40.15 | 39.30 | 39.44 | 440,049 | -0.63(-1.58%) |
Apr 14, 2016 | 40.29 | 40.49 | 39.60 | 40.07 | 566,260 | -0.33(-0.81%) |
Apr 13, 2016 | 39.62 | 40.41 | 39.62 | 40.40 | 722,576 | +0.98(+2.48%) |
Apr 12, 2016 | 40.00 | 40.16 | 39.33 | 39.42 | 809,528 | -0.50(-1.26%) |
Apr 11, 2016 | 40.12 | 40.70 | 39.91 | 39.93 | 820,426 | -0.39(-0.96%) |
Apr 08, 2016 | 41.01 | 41.16 | 40.11 | 40.32 | 405,917 | -0.32(-0.78%) |
Apr 07, 2016 | 40.95 | 41.11 | 40.27 | 40.63 | 623,257 | -0.67(-1.62%) |
Apr 06, 2016 | 41.35 | 41.77 | 40.69 | 41.30 | 430,417 | -0.10(-0.23%) |
Apr 05, 2016 | 41.24 | 41.78 | 41.14 | 41.39 | 481,247 | -0.05(-0.12%) |
Apr 04, 2016 | 42.40 | 42.53 | 41.39 | 41.45 | 424,879 | -0.88(-2.07%) |
Apr 01, 2016 | 41.90 | 42.43 | 41.36 | 42.32 | 590,328 | -0.02(-0.05%) |
Mar 31, 2016 | 41.12 | 42.51 | 40.95 | 42.35 | 1,110,567 | +1.26(+3.07%) |
Mar 30, 2016 | 41.00 | 41.16 | 40.54 | 41.08 | 978,449 | +0.09(+0.21%) |
Mar 29, 2016 | 40.80 | 41.16 | 39.12 | 41.00 | 2,400,038 | -3.21(-7.26%) |
Mar 28, 2016 | 43.89 | 44.55 | 43.77 | 44.21 | 842,219 | +0.27(+0.60%) |
Mar 24, 2016 | 42.04 | 43.94 | 43.94 | 43.94 | 931,892 | +1.31(+3.07%) |
Mar 23, 2016 | 45.73 | 45.75 | 42.53 | 42.63 | 2,052,155 | -3.94(-8.46%) |
Mar 22, 2016 | 45.33 | 47.03 | 45.25 | 46.57 | 621,094 | +1.02(+2.23%) |
Mar 21, 2016 | 45.60 | 45.71 | 45.01 | 45.56 | 554,397 | -0.09(-0.20%) |
Mar 18, 2016 | 45.25 | 45.95 | 45.16 | 45.65 | 963,819 | +0.64(+1.42%) |
Mar 17, 2016 | 45.18 | 45.41 | 44.89 | 45.01 | 662,511 | -0.28(-0.63%) |
Mar 16, 2016 | 44.61 | 45.52 | 44.52 | 45.29 | 557,093 | +0.45(+1.01%) |
Mar 15, 2016 | 44.27 | 44.95 | 44.27 | 44.84 | 459,297 | +0.38(+0.86%) |
Mar 14, 2016 | 44.36 | 44.62 | 44.25 | 44.45 | 583,834 | +0.08(+0.19%) |
Mar 11, 2016 | 44.65 | 44.86 | 44.24 | 44.37 | 525,784 | +0.02(+0.05%) |
Mar 10, 2016 | 44.78 | 44.82 | 43.99 | 44.35 | 324,187 | -0.20(-0.45%) |
Mar 09, 2016 | 44.59 | 44.81 | 43.69 | 44.55 | 419,996 | +0.06(+0.14%) |
Mar 08, 2016 | 44.98 | 45.25 | 44.43 | 44.49 | 619,763 | -0.81(-1.79%) |
Mar 07, 2016 | 43.97 | 45.30 | 43.96 | 45.30 | 447,588 | +1.05(+2.37%) |
Mar 04, 2016 | 44.10 | 44.39 | 43.50 | 44.25 | 414,401 | +0.08(+0.18%) |
Mar 03, 2016 | 44.06 | 44.19 | 43.34 | 44.17 | 410,474 | +0.14(+0.32%) |
Mar 02, 2016 | 43.74 | 44.47 | 43.58 | 44.03 | 547,568 | +0.16(+0.35%) |
Mar 01, 2016 | 43.25 | 43.90 | 42.91 | 43.87 | 632,827 | +0.87(+2.02%) |
Feb 29, 2016 | 43.04 | 43.47 | 42.97 | 43.00 | 628,730 | -0.02(-0.05%) |
Feb 26, 2016 | 43.67 | 43.67 | 42.85 | 43.03 | 445,812 | -0.49(-1.12%) |
Feb 25, 2016 | 42.75 | 43.52 | 42.53 | 43.52 | 287,889 | +0.81(+1.88%) |
Feb 24, 2016 | 42.08 | 42.77 | 41.77 | 42.71 | 632,838 | +0.20(+0.47%) |
Feb 23, 2016 | 42.86 | 43.26 | 42.36 | 42.51 | 951,829 | -0.58(-1.35%) |
Feb 22, 2016 | 42.45 | 43.10 | 42.25 | 43.09 | 610,942 | +0.99(+2.35%) |
Feb 19, 2016 | 41.60 | 42.20 | 41.42 | 42.10 | 536,085 | +0.47(+1.13%) |
Feb 18, 2016 | 40.92 | 42.02 | 40.75 | 41.63 | 633,212 | +0.91(+2.25%) |
Feb 17, 2016 | 40.70 | 41.12 | 40.46 | 40.72 | 659,290 | +0.24(+0.60%) |
Feb 16, 2016 | 39.42 | 40.55 | 39.42 | 40.48 | 442,353 | +1.45(+3.70%) |
Feb 12, 2016 | 38.63 | 39.03 | 39.03 | 39.03 | 482,345 | +0.94(+2.46%) |
Feb 11, 2016 | 38.66 | 38.80 | 37.74 | 38.09 | 759,938 | -1.29(-3.29%) |
Feb 10, 2016 | 39.46 | 40.35 | 39.37 | 39.39 | 572,757 | +0.09(+0.22%) |
Feb 09, 2016 | 38.19 | 39.56 | 38.19 | 39.30 | 593,468 | +0.64(+1.67%) |
Feb 08, 2016 | 37.55 | 38.74 | 37.09 | 38.66 | 532,337 | +0.66(+1.75%) |
Feb 05, 2016 | 38.65 | 39.60 | 37.86 | 37.99 | 519,489 | -0.72(-1.87%) |
Feb 04, 2016 | 38.60 | 39.24 | 38.25 | 38.71 | 428,876 | +0.00(+0.00%) |
Feb 03, 2016 | 38.86 | 38.93 | 37.96 | 38.71 | 526,053 | +0.17(+0.44%) |
Feb 02, 2016 | 38.42 | 39.02 | 38.22 | 38.55 | 502,318 | -0.40(-1.03%) |