Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 38.00 | 38.49 | 37.71 | 38.44 | 2,637,824 | +0.25(+0.65%) |
Apr 28, 2016 | 37.50 | 38.22 | 37.28 | 38.20 | 1,910,464 | +0.34(+0.91%) |
Apr 27, 2016 | 37.61 | 38.03 | 37.30 | 37.85 | 2,322,745 | +0.36(+0.96%) |
Apr 26, 2016 | 37.67 | 37.80 | 37.35 | 37.49 | 2,173,988 | -0.13(-0.34%) |
Apr 25, 2016 | 37.23 | 37.62 | 37.16 | 37.62 | 2,746,654 | +0.34(+0.90%) |
Apr 22, 2016 | 37.34 | 37.61 | 37.15 | 37.28 | 1,864,258 | +0.06(+0.17%) |
Apr 21, 2016 | 38.03 | 38.09 | 37.07 | 37.22 | 1,776,688 | -0.90(-2.35%) |
Apr 20, 2016 | 39.27 | 39.34 | 38.08 | 38.12 | 1,794,828 | -1.23(-3.11%) |
Apr 19, 2016 | 39.33 | 39.46 | 39.07 | 39.34 | 1,517,241 | +0.03(+0.08%) |
Apr 18, 2016 | 39.04 | 39.34 | 38.85 | 39.31 | 1,582,084 | +0.28(+0.72%) |
Apr 15, 2016 | 38.86 | 39.11 | 38.65 | 39.03 | 1,319,110 | +0.30(+0.79%) |
Apr 14, 2016 | 38.60 | 38.85 | 38.49 | 38.72 | 1,218,574 | +0.04(+0.10%) |
Apr 13, 2016 | 39.08 | 39.08 | 38.54 | 38.68 | 1,814,231 | -0.33(-0.84%) |
Apr 12, 2016 | 39.07 | 39.13 | 38.78 | 39.01 | 2,239,511 | +0.02(+0.06%) |
Apr 11, 2016 | 39.13 | 39.35 | 38.88 | 38.99 | 2,829,180 | -0.08(-0.21%) |
Apr 08, 2016 | 39.57 | 40.85 | 39.00 | 39.07 | 6,207,038 | -0.30(-0.77%) |
Apr 07, 2016 | 39.47 | 39.85 | 39.25 | 39.37 | 2,486,698 | -0.31(-0.79%) |
Apr 06, 2016 | 39.61 | 39.71 | 39.33 | 39.69 | 1,638,679 | +0.02(+0.06%) |
Apr 05, 2016 | 40.64 | 40.68 | 39.63 | 39.66 | 2,885,753 | -1.05(-2.58%) |
Apr 04, 2016 | 40.50 | 40.90 | 40.34 | 40.71 | 3,302,305 | +0.23(+0.57%) |
Apr 01, 2016 | 40.13 | 40.51 | 39.85 | 40.48 | 1,767,887 | +0.35(+0.88%) |
Mar 31, 2016 | 39.82 | 40.17 | 39.53 | 40.13 | 3,163,134 | +0.28(+0.70%) |
Mar 30, 2016 | 39.97 | 39.97 | 39.56 | 39.85 | 2,025,195 | -0.11(-0.28%) |
Mar 29, 2016 | 39.41 | 39.97 | 39.37 | 39.96 | 1,695,753 | +0.55(+1.40%) |
Mar 28, 2016 | 39.64 | 39.77 | 39.18 | 39.41 | 1,043,040 | -0.04(-0.10%) |
Mar 24, 2016 | 39.10 | 39.45 | 39.45 | 39.45 | 1,473,178 | +0.21(+0.53%) |
Mar 23, 2016 | 39.06 | 39.38 | 38.85 | 39.24 | 1,890,680 | +0.10(+0.25%) |
Mar 22, 2016 | 39.12 | 39.35 | 38.86 | 39.14 | 2,143,979 | +0.07(+0.18%) |
Mar 21, 2016 | 39.16 | 39.31 | 38.57 | 39.07 | 1,607,895 | -0.16(-0.41%) |
Mar 18, 2016 | 39.27 | 39.58 | 38.78 | 39.23 | 3,634,259 | +0.06(+0.16%) |
Mar 17, 2016 | 38.70 | 39.27 | 38.63 | 39.16 | 1,964,179 | +0.38(+0.97%) |
Mar 16, 2016 | 38.49 | 38.91 | 38.08 | 38.79 | 2,183,338 | +0.20(+0.52%) |
Mar 15, 2016 | 38.60 | 38.87 | 38.41 | 38.59 | 2,081,714 | -0.11(-0.29%) |
Mar 14, 2016 | 38.45 | 38.77 | 38.36 | 38.70 | 1,716,507 | +0.08(+0.21%) |
Mar 11, 2016 | 38.42 | 38.84 | 38.34 | 38.62 | 2,082,814 | +0.22(+0.58%) |
Mar 10, 2016 | 38.60 | 38.72 | 37.96 | 38.40 | 3,720,932 | -0.26(-0.68%) |
Mar 09, 2016 | 38.28 | 38.77 | 38.26 | 38.66 | 1,653,382 | +0.34(+0.88%) |
Mar 08, 2016 | 37.76 | 38.36 | 37.60 | 38.32 | 2,163,249 | +0.58(+1.53%) |
Mar 07, 2016 | 37.51 | 38.00 | 37.40 | 37.75 | 1,824,123 | +0.16(+0.44%) |
Mar 04, 2016 | 37.13 | 37.78 | 36.92 | 37.58 | 2,338,857 | +0.28(+0.74%) |
Mar 03, 2016 | 37.29 | 37.31 | 36.69 | 37.31 | 1,877,968 | +0.03(+0.09%) |
Mar 02, 2016 | 37.01 | 37.29 | 36.16 | 37.27 | 2,579,661 | +0.02(+0.06%) |
Mar 01, 2016 | 37.46 | 37.73 | 36.93 | 37.25 | 2,414,126 | -0.02(-0.04%) |
Feb 29, 2016 | 36.83 | 37.65 | 36.76 | 37.27 | 3,288,779 | +0.37(+0.99%) |
Feb 26, 2016 | 37.97 | 38.02 | 36.88 | 36.90 | 3,358,580 | -1.30(-3.41%) |
Feb 25, 2016 | 37.83 | 38.27 | 37.73 | 38.20 | 2,656,640 | +0.52(+1.37%) |
Feb 24, 2016 | 36.93 | 37.75 | 36.77 | 37.69 | 3,578,499 | +0.76(+2.06%) |
Feb 23, 2016 | 36.46 | 37.01 | 36.32 | 36.92 | 1,962,380 | +0.23(+0.63%) |
Feb 22, 2016 | 36.16 | 36.80 | 36.08 | 36.69 | 3,018,282 | +0.50(+1.38%) |
Feb 19, 2016 | 36.36 | 37.06 | 35.80 | 36.19 | 5,246,120 | -0.54(-1.47%) |
Feb 18, 2016 | 35.92 | 36.98 | 35.84 | 36.73 | 4,905,777 | +0.77(+2.14%) |
Feb 17, 2016 | 36.15 | 36.17 | 35.87 | 35.96 | 2,066,204 | -0.21(-0.59%) |
Feb 16, 2016 | 35.97 | 36.21 | 35.65 | 36.18 | 2,734,423 | +0.26(+0.73%) |
Feb 12, 2016 | 35.96 | 35.92 | 35.92 | 35.92 | 1,428,945 | -0.10(-0.26%) |
Feb 11, 2016 | 36.64 | 36.85 | 35.98 | 36.01 | 1,956,408 | -0.66(-1.80%) |
Feb 10, 2016 | 36.54 | 36.89 | 35.99 | 36.67 | 3,208,876 | +0.10(+0.26%) |
Feb 09, 2016 | 36.46 | 36.91 | 36.38 | 36.58 | 2,879,301 | -0.07(-0.19%) |
Feb 08, 2016 | 37.00 | 37.26 | 36.15 | 36.65 | 2,997,915 | -0.25(-0.69%) |
Feb 05, 2016 | 36.65 | 37.10 | 36.15 | 36.90 | 3,744,007 | -0.03(-0.09%) |
Feb 04, 2016 | 37.43 | 37.62 | 36.72 | 36.93 | 3,819,932 | -0.63(-1.69%) |
Feb 03, 2016 | 37.12 | 38.02 | 37.09 | 37.57 | 5,689,079 | +0.75(+2.05%) |
Feb 02, 2016 | 36.14 | 36.91 | 35.98 | 36.81 | 3,303,539 | +0.57(+1.58%) |