Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 32.82 | 32.82 | 32.13 | 32.43 | 2,464,802 | -0.45(-1.36%) |
Apr 28, 2016 | 33.03 | 33.61 | 32.76 | 32.87 | 3,076,805 | -0.25(-0.74%) |
Apr 27, 2016 | 34.03 | 34.28 | 32.44 | 33.12 | 6,401,339 | -4.63(-12.26%) |
Apr 26, 2016 | 37.07 | 37.77 | 36.94 | 37.75 | 1,467,644 | +0.75(+2.04%) |
Apr 25, 2016 | 37.13 | 37.37 | 36.80 | 37.00 | 1,120,630 | -0.23(-0.61%) |
Apr 22, 2016 | 36.73 | 37.39 | 36.67 | 37.22 | 2,709,015 | +0.58(+1.59%) |
Apr 21, 2016 | 38.16 | 38.31 | 36.50 | 36.64 | 2,450,987 | -2.18(-5.62%) |
Apr 20, 2016 | 38.53 | 39.01 | 38.21 | 38.82 | 2,510,117 | +0.63(+1.66%) |
Apr 19, 2016 | 38.63 | 38.69 | 38.05 | 38.19 | 2,140,652 | -0.35(-0.90%) |
Apr 18, 2016 | 38.33 | 38.61 | 38.12 | 38.54 | 1,926,990 | +0.16(+0.42%) |
Apr 15, 2016 | 38.79 | 38.79 | 38.15 | 38.38 | 1,777,285 | -0.34(-0.87%) |
Apr 14, 2016 | 38.51 | 38.78 | 38.26 | 38.71 | 736,434 | +0.43(+1.13%) |
Apr 13, 2016 | 37.78 | 38.28 | 37.64 | 38.28 | 1,207,046 | +0.81(+2.17%) |
Apr 12, 2016 | 37.50 | 37.58 | 37.14 | 37.47 | 1,451,123 | +0.07(+0.18%) |
Apr 11, 2016 | 37.75 | 38.07 | 37.39 | 37.40 | 1,109,563 | -0.25(-0.65%) |
Apr 08, 2016 | 37.63 | 37.98 | 37.35 | 37.65 | 1,061,612 | +0.30(+0.79%) |
Apr 07, 2016 | 38.21 | 38.31 | 37.25 | 37.35 | 2,445,147 | -1.08(-2.82%) |
Apr 06, 2016 | 38.11 | 38.51 | 37.78 | 38.43 | 901,537 | +0.25(+0.64%) |
Apr 05, 2016 | 38.68 | 38.75 | 38.10 | 38.19 | 2,290,568 | -0.74(-1.91%) |
Apr 04, 2016 | 39.95 | 40.00 | 38.91 | 38.93 | 1,435,829 | -1.02(-2.54%) |
Apr 01, 2016 | 39.18 | 39.98 | 39.06 | 39.95 | 1,932,829 | +0.52(+1.33%) |
Mar 31, 2016 | 38.76 | 39.56 | 38.76 | 39.42 | 1,309,606 | +0.62(+1.59%) |
Mar 30, 2016 | 38.57 | 39.09 | 38.52 | 38.81 | 1,237,262 | +0.37(+0.97%) |
Mar 29, 2016 | 37.47 | 38.46 | 37.33 | 38.43 | 1,387,815 | +0.86(+2.30%) |
Mar 28, 2016 | 37.49 | 37.83 | 37.05 | 37.57 | 1,198,645 | +0.14(+0.36%) |
Mar 24, 2016 | 36.81 | 37.44 | 37.44 | 37.44 | 1,634,110 | +0.51(+1.38%) |
Mar 23, 2016 | 37.25 | 37.27 | 36.67 | 36.93 | 1,260,470 | -0.27(-0.73%) |
Mar 22, 2016 | 36.59 | 37.27 | 36.38 | 37.20 | 1,361,454 | +0.23(+0.62%) |
Mar 21, 2016 | 36.61 | 37.22 | 36.51 | 36.97 | 1,198,051 | +0.30(+0.83%) |
Mar 18, 2016 | 36.69 | 37.27 | 36.54 | 36.67 | 1,346,646 | +0.12(+0.32%) |
Mar 17, 2016 | 36.09 | 36.63 | 35.85 | 36.55 | 1,714,621 | +0.42(+1.17%) |
Mar 16, 2016 | 35.48 | 36.20 | 35.47 | 36.12 | 813,082 | +0.43(+1.21%) |
Mar 15, 2016 | 35.48 | 35.73 | 35.21 | 35.69 | 769,024 | -0.08(-0.24%) |
Mar 14, 2016 | 35.88 | 36.01 | 35.55 | 35.78 | 878,194 | -0.30(-0.82%) |
Mar 11, 2016 | 35.43 | 36.21 | 35.13 | 36.07 | 1,454,942 | +1.00(+2.85%) |
Mar 10, 2016 | 35.44 | 35.46 | 34.71 | 35.07 | 1,615,981 | -0.07(-0.19%) |
Mar 09, 2016 | 34.84 | 35.46 | 34.77 | 35.14 | 1,441,213 | +0.39(+1.12%) |
Mar 08, 2016 | 35.18 | 35.29 | 34.60 | 34.75 | 1,063,069 | -0.58(-1.65%) |
Mar 07, 2016 | 35.24 | 35.53 | 35.10 | 35.34 | 1,822,830 | -0.12(-0.33%) |
Mar 04, 2016 | 35.29 | 35.63 | 35.12 | 35.46 | 1,398,008 | +0.16(+0.46%) |
Mar 03, 2016 | 34.41 | 35.32 | 34.19 | 35.29 | 1,341,202 | +0.91(+2.66%) |
Mar 02, 2016 | 34.52 | 34.69 | 34.17 | 34.38 | 1,079,800 | -0.32(-0.93%) |
Mar 01, 2016 | 33.55 | 34.77 | 33.45 | 34.70 | 2,047,922 | +1.36(+4.09%) |
Feb 29, 2016 | 33.44 | 33.68 | 33.10 | 33.34 | 1,846,534 | -0.16(-0.48%) |
Feb 26, 2016 | 33.53 | 33.64 | 33.31 | 33.50 | 1,171,537 | +0.16(+0.48%) |
Feb 25, 2016 | 33.33 | 33.47 | 33.03 | 33.34 | 2,393,071 | +0.09(+0.28%) |
Feb 24, 2016 | 32.69 | 33.26 | 32.47 | 33.25 | 2,714,830 | +0.27(+0.82%) |
Feb 23, 2016 | 32.95 | 33.27 | 32.66 | 32.98 | 1,129,161 | +0.00(+0.00%) |
Feb 22, 2016 | 32.62 | 33.10 | 32.29 | 32.98 | 1,166,383 | +0.68(+2.11%) |
Feb 19, 2016 | 32.28 | 32.50 | 32.01 | 32.29 | 1,362,836 | -0.01(-0.03%) |
Feb 18, 2016 | 32.09 | 32.75 | 32.01 | 32.30 | 1,766,461 | +0.35(+1.11%) |
Feb 17, 2016 | 32.12 | 32.27 | 31.82 | 31.95 | 1,375,450 | -0.09(-0.29%) |
Feb 16, 2016 | 31.86 | 32.04 | 31.47 | 32.04 | 1,212,048 | +0.61(+1.96%) |
Feb 12, 2016 | 31.25 | 31.43 | 31.43 | 31.43 | 1,239,483 | +0.58(+1.88%) |
Feb 11, 2016 | 31.02 | 31.33 | 30.44 | 30.85 | 1,819,222 | -0.88(-2.79%) |
Feb 10, 2016 | 32.18 | 32.50 | 31.72 | 31.73 | 1,295,836 | -0.44(-1.36%) |
Feb 09, 2016 | 32.50 | 33.24 | 32.11 | 32.17 | 1,924,726 | -0.64(-1.95%) |
Feb 08, 2016 | 32.94 | 33.10 | 32.17 | 32.81 | 2,198,235 | -0.59(-1.76%) |
Feb 05, 2016 | 33.04 | 33.67 | 32.88 | 33.40 | 1,855,565 | +0.35(+1.07%) |
Feb 04, 2016 | 32.98 | 33.96 | 32.77 | 33.04 | 3,008,082 | +0.02(+0.05%) |
Feb 03, 2016 | 35.36 | 35.37 | 32.45 | 33.03 | 3,937,201 | -2.33(-6.59%) |
Feb 02, 2016 | 35.93 | 36.24 | 35.15 | 35.36 | 3,070,760 | -1.15(-3.16%) |