Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 40.45 | 42.74 | 39.81 | 42.20 | 6,632,943 | +3.21(+8.25%) |
Apr 28, 2016 | 39.61 | 40.83 | 38.77 | 38.99 | 5,455,093 | -1.08(-2.70%) |
Apr 27, 2016 | 38.19 | 40.27 | 38.07 | 40.07 | 5,442,174 | +2.06(+5.41%) |
Apr 26, 2016 | 37.01 | 38.20 | 36.53 | 38.01 | 3,135,932 | +0.70(+1.87%) |
Apr 25, 2016 | 37.68 | 38.12 | 36.80 | 37.31 | 3,994,358 | -0.72(-1.89%) |
Apr 22, 2016 | 35.85 | 38.24 | 35.85 | 38.03 | 4,906,408 | +2.47(+6.94%) |
Apr 21, 2016 | 37.08 | 37.08 | 35.37 | 35.56 | 3,741,376 | -1.20(-3.25%) |
Apr 20, 2016 | 36.55 | 37.12 | 36.16 | 36.76 | 3,804,086 | +0.13(+0.37%) |
Apr 19, 2016 | 35.92 | 36.85 | 35.81 | 36.62 | 4,567,217 | +1.15(+3.24%) |
Apr 18, 2016 | 34.21 | 35.95 | 33.91 | 35.47 | 4,085,495 | -0.11(-0.32%) |
Apr 15, 2016 | 34.74 | 35.81 | 34.26 | 35.59 | 3,978,135 | +0.21(+0.59%) |
Apr 14, 2016 | 36.15 | 36.24 | 34.24 | 35.38 | 5,905,960 | -0.74(-2.04%) |
Apr 13, 2016 | 36.36 | 38.03 | 36.01 | 36.12 | 12,283,116 | -0.25(-0.68%) |
Apr 12, 2016 | 33.70 | 36.84 | 33.13 | 36.36 | 8,842,952 | +3.07(+9.22%) |
Apr 11, 2016 | 33.47 | 33.85 | 32.93 | 33.29 | 4,791,938 | -0.11(-0.34%) |
Apr 08, 2016 | 32.64 | 33.53 | 32.11 | 33.41 | 6,833,078 | +2.00(+6.37%) |
Apr 07, 2016 | 30.27 | 31.55 | 30.16 | 31.41 | 3,987,490 | +1.00(+3.30%) |
Apr 06, 2016 | 30.53 | 31.03 | 29.77 | 30.40 | 4,989,755 | +0.13(+0.44%) |
Apr 05, 2016 | 31.28 | 31.36 | 29.98 | 30.27 | 3,784,720 | -1.34(-4.24%) |
Apr 04, 2016 | 31.44 | 33.40 | 31.44 | 31.61 | 4,467,685 | +0.56(+1.82%) |
Apr 01, 2016 | 30.30 | 31.33 | 29.98 | 31.04 | 2,842,063 | +0.07(+0.22%) |
Mar 31, 2016 | 31.04 | 32.02 | 30.67 | 30.98 | 2,911,343 | +0.02(+0.06%) |
Mar 30, 2016 | 32.14 | 32.80 | 30.72 | 30.96 | 2,524,994 | -0.76(-2.38%) |
Mar 29, 2016 | 29.69 | 31.92 | 29.45 | 31.71 | 4,098,950 | +1.25(+4.11%) |
Mar 28, 2016 | 29.51 | 30.67 | 29.26 | 30.46 | 2,977,310 | +1.07(+3.65%) |
Mar 24, 2016 | 28.70 | 29.39 | 29.39 | 29.39 | 5,526,017 | -0.44(-1.48%) |
Mar 23, 2016 | 30.79 | 31.35 | 29.80 | 29.83 | 3,236,191 | -1.53(-4.88%) |
Mar 22, 2016 | 31.03 | 31.88 | 30.75 | 31.36 | 2,961,464 | -0.14(-0.46%) |
Mar 21, 2016 | 31.76 | 32.36 | 30.61 | 31.50 | 3,790,382 | -0.98(-3.00%) |
Mar 18, 2016 | 32.93 | 33.00 | 31.83 | 32.48 | 7,094,075 | +0.32(+0.98%) |
Mar 17, 2016 | 32.45 | 32.45 | 31.33 | 32.16 | 4,536,286 | +0.17(+0.54%) |
Mar 16, 2016 | 30.66 | 32.07 | 30.43 | 31.99 | 4,808,497 | +1.54(+5.06%) |
Mar 15, 2016 | 28.90 | 30.69 | 28.62 | 30.45 | 3,878,927 | +1.12(+3.82%) |
Mar 14, 2016 | 28.81 | 29.70 | 28.43 | 29.33 | 3,598,654 | -0.43(-1.45%) |
Mar 11, 2016 | 29.29 | 30.13 | 28.76 | 29.76 | 4,295,835 | +1.05(+3.67%) |
Mar 10, 2016 | 27.66 | 28.94 | 27.00 | 28.71 | 4,361,489 | +0.46(+1.62%) |
Mar 09, 2016 | 29.33 | 29.35 | 27.49 | 28.25 | 7,420,824 | -0.33(-1.17%) |
Mar 08, 2016 | 32.01 | 32.03 | 28.39 | 28.59 | 6,705,257 | -3.68(-11.41%) |
Mar 07, 2016 | 30.79 | 35.24 | 30.68 | 32.27 | 14,400,467 | +1.37(+4.42%) |
Mar 04, 2016 | 30.19 | 31.50 | 28.39 | 30.90 | 16,595,020 | +1.52(+5.17%) |
Mar 03, 2016 | 27.15 | 29.54 | 26.86 | 29.38 | 10,443,726 | +2.17(+7.98%) |
Mar 02, 2016 | 24.16 | 27.30 | 24.16 | 27.21 | 8,345,516 | +2.60(+10.57%) |
Mar 01, 2016 | 22.45 | 24.61 | 21.75 | 24.61 | 7,579,362 | +1.92(+8.47%) |
Feb 29, 2016 | 23.02 | 23.38 | 21.72 | 22.69 | 9,133,571 | -0.15(-0.67%) |
Feb 26, 2016 | 22.98 | 23.65 | 20.74 | 22.84 | 9,718,784 | +0.52(+2.31%) |
Feb 25, 2016 | 22.22 | 22.94 | 21.43 | 22.32 | 5,997,684 | -0.01(-0.04%) |
Feb 24, 2016 | 21.12 | 22.40 | 20.97 | 22.33 | 4,858,854 | +0.72(+3.32%) |
Feb 23, 2016 | 23.26 | 23.33 | 21.09 | 21.62 | 6,552,326 | -2.18(-9.16%) |
Feb 22, 2016 | 23.27 | 24.58 | 22.74 | 23.80 | 6,422,220 | +1.10(+4.84%) |
Feb 19, 2016 | 24.31 | 24.43 | 22.46 | 22.70 | 7,741,268 | -2.20(-8.83%) |
Feb 18, 2016 | 26.31 | 26.32 | 24.22 | 24.90 | 5,464,873 | -0.76(-2.98%) |
Feb 17, 2016 | 25.72 | 26.87 | 24.88 | 25.66 | 6,188,916 | +0.76(+3.07%) |
Feb 16, 2016 | 26.32 | 26.59 | 23.81 | 24.90 | 5,914,460 | -1.33(-5.07%) |
Feb 12, 2016 | 25.85 | 26.22 | 26.22 | 26.22 | 4,732,781 | +0.50(+1.93%) |
Feb 11, 2016 | 25.05 | 25.91 | 24.37 | 25.73 | 5,425,507 | -0.09(-0.33%) |
Feb 10, 2016 | 26.63 | 27.11 | 25.69 | 25.81 | 6,149,146 | -0.99(-3.71%) |
Feb 09, 2016 | 28.59 | 28.91 | 26.38 | 26.81 | 5,843,630 | -2.50(-8.55%) |
Feb 08, 2016 | 28.77 | 30.54 | 28.48 | 29.31 | 9,095,746 | +0.10(+0.33%) |
Feb 05, 2016 | 28.15 | 29.56 | 27.34 | 29.22 | 7,440,505 | +0.71(+2.48%) |
Feb 04, 2016 | 27.66 | 29.58 | 26.77 | 28.51 | 9,747,630 | +1.05(+3.83%) |
Feb 03, 2016 | 26.39 | 28.15 | 24.90 | 27.46 | 6,439,924 | +1.65(+6.41%) |
Feb 02, 2016 | 25.91 | 26.54 | 25.26 | 25.80 | 5,041,714 | -1.21(-4.49%) |