Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 38.98 | 39.47 | 38.18 | 38.41 | 294,874 | -0.82(-2.08%) |
Apr 28, 2016 | 39.83 | 40.63 | 39.14 | 39.22 | 484,242 | -0.96(-2.38%) |
Apr 27, 2016 | 40.29 | 41.22 | 39.32 | 40.18 | 1,238,037 | +1.27(+3.25%) |
Apr 26, 2016 | 37.91 | 39.09 | 37.68 | 38.92 | 410,375 | +1.11(+2.93%) |
Apr 25, 2016 | 38.00 | 38.62 | 37.34 | 37.81 | 352,780 | -1.06(-2.72%) |
Apr 22, 2016 | 38.04 | 39.02 | 37.92 | 38.87 | 326,848 | +0.86(+2.26%) |
Apr 21, 2016 | 38.96 | 38.96 | 37.57 | 38.01 | 414,041 | -1.07(-2.73%) |
Apr 20, 2016 | 39.60 | 39.82 | 39.06 | 39.08 | 227,239 | -0.48(-1.21%) |
Apr 19, 2016 | 39.06 | 39.95 | 38.97 | 39.55 | 322,048 | +0.73(+1.87%) |
Apr 18, 2016 | 39.53 | 39.83 | 38.74 | 38.83 | 227,376 | -0.83(-2.09%) |
Apr 15, 2016 | 38.97 | 39.73 | 38.97 | 39.65 | 322,911 | +0.59(+1.51%) |
Apr 14, 2016 | 39.26 | 39.52 | 39.05 | 39.06 | 190,877 | -0.16(-0.41%) |
Apr 13, 2016 | 38.46 | 39.49 | 38.30 | 39.22 | 326,551 | +1.07(+2.80%) |
Apr 12, 2016 | 37.64 | 38.49 | 37.57 | 38.16 | 199,278 | +0.60(+1.59%) |
Apr 11, 2016 | 37.28 | 38.00 | 37.28 | 37.56 | 187,864 | +0.30(+0.80%) |
Apr 08, 2016 | 37.20 | 37.78 | 37.03 | 37.26 | 233,442 | +0.24(+0.65%) |
Apr 07, 2016 | 37.37 | 37.63 | 36.60 | 37.02 | 382,340 | -1.78(-4.60%) |
Apr 06, 2016 | 38.93 | 38.97 | 38.10 | 38.81 | 251,327 | -0.06(-0.15%) |
Apr 05, 2016 | 39.14 | 39.70 | 38.79 | 38.87 | 286,994 | -0.67(-1.69%) |
Apr 04, 2016 | 40.23 | 40.25 | 39.46 | 39.53 | 309,845 | -0.63(-1.56%) |
Apr 01, 2016 | 40.38 | 40.38 | 39.73 | 40.16 | 254,570 | -0.51(-1.25%) |
Mar 31, 2016 | 40.49 | 40.84 | 39.81 | 40.67 | 299,542 | +0.11(+0.27%) |
Mar 30, 2016 | 39.99 | 40.73 | 38.26 | 40.56 | 452,383 | +0.59(+1.47%) |
Mar 29, 2016 | 38.44 | 40.10 | 38.14 | 39.97 | 441,236 | +1.39(+3.59%) |
Mar 28, 2016 | 38.72 | 38.96 | 37.81 | 38.59 | 238,786 | -0.04(-0.10%) |
Mar 24, 2016 | 38.06 | 38.63 | 38.63 | 38.63 | 141,515 | +0.38(+0.99%) |
Mar 23, 2016 | 39.05 | 39.21 | 38.24 | 38.25 | 206,798 | -0.78(-1.99%) |
Mar 22, 2016 | 38.90 | 39.15 | 38.63 | 39.03 | 208,065 | +0.05(+0.13%) |
Mar 21, 2016 | 38.53 | 39.08 | 38.25 | 38.98 | 290,609 | +0.52(+1.35%) |
Mar 18, 2016 | 38.74 | 39.05 | 38.30 | 38.46 | 502,162 | -0.06(-0.16%) |
Mar 17, 2016 | 37.23 | 38.71 | 37.07 | 38.52 | 300,263 | +1.34(+3.59%) |
Mar 16, 2016 | 37.12 | 37.49 | 36.83 | 37.18 | 221,036 | +0.39(+1.06%) |
Mar 15, 2016 | 37.55 | 37.88 | 36.50 | 36.79 | 181,896 | -0.89(-2.36%) |
Mar 14, 2016 | 37.36 | 38.13 | 36.86 | 37.68 | 229,331 | +0.20(+0.53%) |
Mar 11, 2016 | 37.60 | 38.20 | 36.89 | 37.48 | 185,900 | +0.32(+0.86%) |
Mar 10, 2016 | 37.38 | 37.38 | 36.40 | 37.16 | 162,374 | -0.13(-0.35%) |
Mar 09, 2016 | 36.86 | 37.44 | 36.61 | 37.29 | 249,789 | +0.56(+1.52%) |
Mar 08, 2016 | 37.71 | 37.91 | 36.70 | 36.73 | 237,462 | -1.29(-3.38%) |
Mar 07, 2016 | 36.99 | 38.03 | 36.77 | 38.02 | 199,764 | +0.94(+2.53%) |
Mar 04, 2016 | 37.68 | 37.88 | 37.01 | 37.08 | 279,493 | -0.58(-1.54%) |
Mar 03, 2016 | 37.01 | 37.85 | 37.01 | 37.66 | 209,181 | +0.56(+1.50%) |
Mar 02, 2016 | 37.37 | 37.37 | 36.78 | 37.10 | 196,740 | -0.23(-0.61%) |
Mar 01, 2016 | 36.98 | 37.36 | 36.66 | 37.33 | 226,382 | +0.52(+1.41%) |
Feb 29, 2016 | 36.94 | 37.53 | 36.21 | 36.81 | 328,896 | -0.22(-0.59%) |
Feb 26, 2016 | 36.67 | 37.44 | 36.45 | 37.03 | 212,009 | +0.53(+1.45%) |
Feb 25, 2016 | 36.25 | 36.74 | 35.86 | 36.50 | 156,234 | +0.28(+0.77%) |
Feb 24, 2016 | 35.47 | 36.37 | 35.09 | 36.22 | 168,471 | +0.36(+1.00%) |
Feb 23, 2016 | 36.24 | 36.77 | 35.51 | 35.86 | 223,734 | -0.48(-1.32%) |
Feb 22, 2016 | 36.50 | 36.92 | 36.29 | 36.34 | 301,591 | +0.24(+0.66%) |
Feb 19, 2016 | 36.27 | 36.73 | 35.32 | 36.10 | 246,778 | -0.34(-0.93%) |
Feb 18, 2016 | 36.41 | 36.71 | 35.74 | 36.44 | 261,467 | +0.05(+0.14%) |
Feb 17, 2016 | 36.50 | 37.02 | 36.00 | 36.39 | 339,850 | +0.10(+0.27%) |
Feb 16, 2016 | 36.59 | 37.64 | 35.45 | 36.29 | 279,454 | +0.47(+1.31%) |
Feb 12, 2016 | 35.62 | 35.82 | 35.82 | 35.82 | 296,871 | +0.52(+1.47%) |
Feb 11, 2016 | 35.90 | 36.42 | 34.83 | 35.31 | 304,064 | -1.06(-2.91%) |
Feb 10, 2016 | 35.86 | 37.44 | 35.86 | 36.36 | 533,769 | +0.64(+1.79%) |
Feb 09, 2016 | 34.95 | 36.37 | 34.88 | 35.72 | 361,359 | +0.51(+1.44%) |
Feb 08, 2016 | 33.92 | 35.30 | 33.46 | 35.22 | 691,429 | +1.07(+3.12%) |
Feb 05, 2016 | 32.94 | 34.46 | 32.69 | 34.15 | 1,385,813 | +1.30(+3.95%) |
Feb 04, 2016 | 31.76 | 33.99 | 31.76 | 32.85 | 1,614,121 | +2.81(+9.36%) |
Feb 03, 2016 | 30.02 | 30.56 | 29.68 | 30.04 | 289,422 | +0.24(+0.80%) |
Feb 02, 2016 | 30.28 | 30.28 | 29.79 | 29.80 | 237,965 | -0.62(-2.03%) |