Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 38.43 | 38.99 | 36.99 | 37.26 | 6,283,729 | -1.37(-3.54%) |
Apr 28, 2016 | 38.26 | 39.50 | 37.15 | 38.63 | 8,181,761 | -1.27(-3.17%) |
Apr 27, 2016 | 39.85 | 40.21 | 38.83 | 39.89 | 5,502,362 | +0.36(+0.90%) |
Apr 26, 2016 | 39.40 | 40.00 | 38.79 | 39.54 | 3,607,432 | +0.14(+0.35%) |
Apr 25, 2016 | 39.81 | 40.01 | 38.84 | 39.40 | 4,743,799 | -0.48(-1.21%) |
Apr 22, 2016 | 38.81 | 41.15 | 38.81 | 39.88 | 13,713,994 | +1.11(+2.87%) |
Apr 21, 2016 | 33.93 | 38.83 | 33.78 | 38.77 | 19,771,580 | +4.72(+13.86%) |
Apr 20, 2016 | 32.28 | 34.11 | 31.34 | 34.05 | 19,573,948 | +1.59(+4.88%) |
Apr 19, 2016 | 35.86 | 36.30 | 32.14 | 32.47 | 14,820,800 | -2.94(-8.31%) |
Apr 18, 2016 | 34.75 | 35.63 | 34.61 | 35.41 | 2,585,143 | +0.55(+1.57%) |
Apr 15, 2016 | 35.08 | 35.25 | 34.30 | 34.86 | 2,374,041 | -0.16(-0.47%) |
Apr 14, 2016 | 36.40 | 36.55 | 34.98 | 35.03 | 2,854,747 | -1.25(-3.44%) |
Apr 13, 2016 | 35.43 | 36.70 | 35.23 | 36.27 | 2,684,947 | +1.12(+3.19%) |
Apr 12, 2016 | 34.85 | 35.46 | 34.63 | 35.15 | 3,182,671 | +0.42(+1.21%) |
Apr 11, 2016 | 34.73 | 35.33 | 34.35 | 34.74 | 3,315,174 | +0.13(+0.37%) |
Apr 08, 2016 | 34.90 | 35.20 | 33.72 | 34.61 | 3,987,103 | -0.26(-0.73%) |
Apr 07, 2016 | 35.80 | 36.03 | 34.43 | 34.86 | 4,613,062 | -1.07(-2.97%) |
Apr 06, 2016 | 35.01 | 35.97 | 34.80 | 35.93 | 2,335,836 | +0.63(+1.78%) |
Apr 05, 2016 | 35.66 | 35.90 | 34.30 | 35.30 | 4,272,863 | -0.74(-2.05%) |
Apr 04, 2016 | 37.30 | 38.21 | 35.91 | 36.04 | 3,017,985 | -1.47(-3.91%) |
Apr 01, 2016 | 37.12 | 37.99 | 36.68 | 37.50 | 2,621,531 | -0.10(-0.27%) |
Mar 31, 2016 | 36.48 | 37.71 | 36.45 | 37.60 | 3,043,805 | +1.07(+2.92%) |
Mar 30, 2016 | 36.98 | 37.51 | 36.27 | 36.54 | 1,793,711 | -0.03(-0.07%) |
Mar 29, 2016 | 36.59 | 36.74 | 35.93 | 36.57 | 1,746,255 | -0.21(-0.57%) |
Mar 28, 2016 | 36.39 | 36.98 | 35.92 | 36.78 | 1,813,480 | +0.63(+1.74%) |
Mar 24, 2016 | 35.82 | 36.15 | 36.15 | 36.15 | 2,111,049 | -0.02(-0.05%) |
Mar 23, 2016 | 36.96 | 36.96 | 35.89 | 36.17 | 2,802,454 | -0.98(-2.65%) |
Mar 22, 2016 | 37.26 | 37.51 | 36.50 | 37.15 | 2,030,216 | -0.16(-0.44%) |
Mar 21, 2016 | 38.09 | 38.09 | 36.63 | 37.31 | 2,149,479 | -0.46(-1.21%) |
Mar 18, 2016 | 37.99 | 38.54 | 37.07 | 37.77 | 6,071,466 | -0.02(-0.05%) |
Mar 17, 2016 | 36.76 | 38.40 | 36.54 | 37.79 | 4,014,744 | +1.11(+3.03%) |
Mar 16, 2016 | 35.13 | 36.87 | 34.86 | 36.68 | 2,849,407 | +1.31(+3.71%) |
Mar 15, 2016 | 35.86 | 35.97 | 34.90 | 35.36 | 2,502,510 | -0.86(-2.36%) |
Mar 14, 2016 | 35.72 | 36.50 | 35.39 | 36.22 | 1,784,270 | +0.43(+1.20%) |
Mar 11, 2016 | 35.27 | 36.20 | 34.91 | 35.79 | 2,898,856 | +1.02(+2.93%) |
Mar 10, 2016 | 35.43 | 35.51 | 33.94 | 34.77 | 3,540,426 | -0.65(-1.83%) |
Mar 09, 2016 | 35.37 | 35.83 | 34.80 | 35.42 | 2,904,339 | +0.18(+0.52%) |
Mar 08, 2016 | 36.03 | 36.35 | 34.41 | 35.24 | 4,052,706 | -0.89(-2.47%) |
Mar 07, 2016 | 34.70 | 36.51 | 34.70 | 36.13 | 3,469,459 | +1.13(+3.22%) |
Mar 04, 2016 | 35.24 | 35.49 | 34.32 | 35.00 | 4,108,700 | -0.18(-0.51%) |
Mar 03, 2016 | 33.66 | 35.34 | 33.36 | 35.18 | 3,946,098 | +1.39(+4.11%) |
Mar 02, 2016 | 33.87 | 34.54 | 33.17 | 33.79 | 3,337,367 | -0.07(-0.21%) |
Mar 01, 2016 | 33.58 | 34.06 | 32.89 | 33.87 | 3,966,492 | +0.64(+1.93%) |
Feb 29, 2016 | 32.61 | 33.82 | 32.46 | 33.23 | 4,852,307 | +0.56(+1.71%) |
Feb 26, 2016 | 33.71 | 33.72 | 32.59 | 32.67 | 5,821,817 | -0.79(-2.37%) |
Feb 25, 2016 | 34.00 | 34.00 | 32.39 | 33.46 | 4,476,347 | -0.10(-0.30%) |
Feb 24, 2016 | 32.99 | 34.26 | 32.59 | 33.56 | 4,508,811 | +0.19(+0.57%) |
Feb 23, 2016 | 32.77 | 35.57 | 32.07 | 33.37 | 8,401,635 | +0.14(+0.41%) |
Feb 22, 2016 | 32.11 | 33.36 | 31.66 | 33.23 | 4,056,356 | +1.42(+4.48%) |
Feb 19, 2016 | 32.04 | 32.22 | 31.47 | 31.81 | 3,651,369 | -0.39(-1.20%) |
Feb 18, 2016 | 32.44 | 32.53 | 31.17 | 32.20 | 4,615,463 | -0.13(-0.39%) |
Feb 17, 2016 | 30.90 | 32.74 | 30.88 | 32.32 | 5,623,014 | +1.41(+4.55%) |
Feb 16, 2016 | 30.44 | 31.76 | 30.21 | 30.92 | 6,977,045 | +1.33(+4.51%) |
Feb 12, 2016 | 28.99 | 29.58 | 29.58 | 29.58 | 6,124,699 | +0.50(+1.74%) |
Feb 11, 2016 | 27.90 | 29.38 | 27.15 | 29.08 | 10,126,316 | +0.78(+2.77%) |
Feb 10, 2016 | 29.38 | 29.84 | 27.93 | 28.29 | 12,421,296 | -1.33(-4.50%) |
Feb 09, 2016 | 36.10 | 36.10 | 29.38 | 29.63 | 17,441,006 | -8.11(-21.48%) |
Feb 08, 2016 | 38.50 | 38.82 | 37.07 | 37.73 | 5,715,163 | -1.25(-3.21%) |
Feb 05, 2016 | 40.88 | 40.88 | 38.19 | 38.99 | 4,988,874 | -1.89(-4.63%) |
Feb 04, 2016 | 42.36 | 42.80 | 39.92 | 40.88 | 11,473,513 | +0.60(+1.50%) |
Feb 03, 2016 | 40.14 | 40.83 | 38.94 | 40.28 | 5,344,414 | +0.83(+2.10%) |
Feb 02, 2016 | 40.85 | 41.05 | 39.36 | 39.45 | 4,753,044 | -2.07(-4.99%) |