Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 39.18 | 39.61 | 38.93 | 39.27 | 10,126,222 | -0.04(-0.09%) |
Apr 28, 2016 | 39.12 | 39.67 | 39.03 | 39.30 | 18,319,390 | +0.07(+0.18%) |
Apr 27, 2016 | 39.37 | 39.77 | 39.13 | 39.23 | 13,443,507 | +0.19(+0.48%) |
Apr 26, 2016 | 39.07 | 39.74 | 38.66 | 39.05 | 16,465,367 | +0.30(+0.78%) |
Apr 25, 2016 | 38.46 | 38.80 | 38.41 | 38.74 | 18,478,862 | +0.28(+0.72%) |
Apr 22, 2016 | 38.27 | 38.71 | 38.18 | 38.47 | 37,597,256 | +0.28(+0.72%) |
Apr 21, 2016 | 38.44 | 38.59 | 38.07 | 38.19 | 4,530,927 | -0.22(-0.58%) |
Apr 20, 2016 | 38.51 | 38.65 | 38.26 | 38.42 | 5,732,474 | -0.10(-0.25%) |
Apr 19, 2016 | 38.26 | 38.63 | 38.16 | 38.51 | 6,501,318 | +0.24(+0.63%) |
Apr 18, 2016 | 37.77 | 38.40 | 37.77 | 38.27 | 6,919,238 | +0.36(+0.96%) |
Apr 15, 2016 | 37.86 | 37.91 | 37.68 | 37.91 | 4,277,811 | +0.04(+0.09%) |
Apr 14, 2016 | 38.02 | 38.17 | 37.61 | 37.87 | 3,967,071 | +0.28(+0.73%) |
Apr 13, 2016 | 37.47 | 37.67 | 37.39 | 37.60 | 2,483,181 | +0.28(+0.74%) |
Apr 12, 2016 | 37.23 | 37.43 | 37.05 | 37.32 | 3,170,683 | +0.08(+0.21%) |
Apr 11, 2016 | 37.26 | 37.50 | 37.12 | 37.24 | 3,975,134 | +0.09(+0.24%) |
Apr 08, 2016 | 37.23 | 37.30 | 36.91 | 37.15 | 2,382,498 | +0.10(+0.26%) |
Apr 07, 2016 | 37.33 | 37.56 | 36.72 | 37.06 | 3,820,742 | -0.44(-1.16%) |
Apr 06, 2016 | 36.59 | 37.50 | 36.59 | 37.49 | 4,941,268 | +0.81(+2.20%) |
Apr 05, 2016 | 37.12 | 37.29 | 36.53 | 36.68 | 6,109,567 | -0.68(-1.83%) |
Apr 04, 2016 | 37.07 | 37.57 | 36.95 | 37.37 | 4,900,300 | +0.35(+0.94%) |
Apr 01, 2016 | 36.16 | 37.06 | 35.98 | 37.02 | 4,292,363 | +0.54(+1.48%) |
Mar 31, 2016 | 36.70 | 36.85 | 36.45 | 36.48 | 6,397,557 | -0.16(-0.44%) |
Mar 30, 2016 | 36.67 | 36.81 | 36.37 | 36.64 | 5,803,529 | -0.02(-0.05%) |
Mar 29, 2016 | 35.95 | 36.74 | 35.76 | 36.66 | 4,477,872 | +0.71(+1.98%) |
Mar 28, 2016 | 35.65 | 36.10 | 35.50 | 35.95 | 2,962,775 | +0.33(+0.92%) |
Mar 24, 2016 | 35.84 | 35.62 | 35.62 | 35.62 | 5,145,451 | -0.52(-1.43%) |
Mar 23, 2016 | 36.16 | 36.47 | 35.80 | 36.13 | 10,045,848 | +0.08(+0.22%) |
Mar 22, 2016 | 35.48 | 36.27 | 35.44 | 36.05 | 5,128,119 | +0.49(+1.37%) |
Mar 21, 2016 | 35.64 | 35.75 | 35.40 | 35.56 | 4,100,214 | -0.07(-0.20%) |
Mar 18, 2016 | 35.32 | 35.88 | 35.13 | 35.64 | 6,957,477 | +0.36(+1.03%) |
Mar 17, 2016 | 35.52 | 35.52 | 34.88 | 35.27 | 2,791,133 | -0.28(-0.77%) |
Mar 16, 2016 | 35.59 | 35.79 | 35.24 | 35.55 | 2,587,957 | -0.08(-0.22%) |
Mar 15, 2016 | 35.57 | 35.73 | 35.42 | 35.63 | 2,505,753 | -0.28(-0.79%) |
Mar 14, 2016 | 35.69 | 36.12 | 35.56 | 35.91 | 2,787,900 | -0.04(-0.10%) |
Mar 11, 2016 | 35.49 | 35.96 | 35.41 | 35.95 | 2,942,375 | +0.60(+1.71%) |
Mar 10, 2016 | 35.30 | 35.68 | 35.01 | 35.34 | 4,286,353 | +0.19(+0.53%) |
Mar 09, 2016 | 35.31 | 35.42 | 34.68 | 35.16 | 2,938,247 | +0.01(+0.03%) |
Mar 08, 2016 | 35.23 | 35.39 | 35.00 | 35.15 | 3,523,120 | -0.21(-0.60%) |
Mar 07, 2016 | 34.89 | 35.52 | 34.89 | 35.36 | 4,278,990 | +0.32(+0.91%) |
Mar 04, 2016 | 34.84 | 35.31 | 34.74 | 35.04 | 5,532,589 | +0.12(+0.33%) |
Mar 03, 2016 | 35.06 | 35.10 | 34.62 | 34.93 | 5,438,687 | -0.34(-0.96%) |
Mar 02, 2016 | 35.09 | 35.47 | 35.09 | 35.26 | 3,988,072 | -0.14(-0.39%) |
Mar 01, 2016 | 35.11 | 35.42 | 34.75 | 35.40 | 4,702,331 | +0.42(+1.19%) |
Feb 29, 2016 | 34.96 | 35.46 | 34.87 | 34.98 | 7,359,748 | +0.07(+0.20%) |
Feb 26, 2016 | 35.27 | 35.91 | 34.88 | 34.91 | 6,966,338 | -0.36(-1.03%) |
Feb 25, 2016 | 34.59 | 35.29 | 34.44 | 35.28 | 4,909,710 | +0.77(+2.23%) |
Feb 24, 2016 | 33.59 | 34.55 | 33.45 | 34.51 | 4,489,992 | +0.56(+1.64%) |
Feb 23, 2016 | 33.78 | 34.01 | 33.37 | 33.95 | 3,947,265 | -0.06(-0.18%) |
Feb 22, 2016 | 33.80 | 34.06 | 33.55 | 34.01 | 5,302,352 | +0.67(+2.02%) |
Feb 19, 2016 | 33.63 | 33.67 | 33.08 | 33.34 | 14,369,967 | -0.37(-1.10%) |
Feb 18, 2016 | 33.77 | 33.95 | 33.56 | 33.71 | 4,476,419 | -0.12(-0.37%) |
Feb 17, 2016 | 33.35 | 34.15 | 33.35 | 33.83 | 5,206,875 | +0.71(+2.14%) |
Feb 16, 2016 | 32.66 | 33.17 | 32.47 | 33.12 | 4,843,955 | +0.71(+2.18%) |
Feb 12, 2016 | 31.97 | 32.42 | 32.42 | 32.42 | 4,021,555 | +0.65(+2.03%) |
Feb 11, 2016 | 32.13 | 32.35 | 31.65 | 31.77 | 5,654,172 | -0.91(-2.79%) |
Feb 10, 2016 | 32.30 | 33.16 | 32.22 | 32.68 | 4,269,141 | +0.64(+1.99%) |
Feb 09, 2016 | 31.77 | 32.39 | 31.68 | 32.04 | 5,141,754 | +0.17(+0.53%) |
Feb 08, 2016 | 32.83 | 32.89 | 31.47 | 31.88 | 7,065,362 | -1.32(-3.97%) |
Feb 05, 2016 | 33.74 | 33.91 | 32.99 | 33.20 | 5,680,182 | -0.71(-2.09%) |
Feb 04, 2016 | 33.94 | 34.11 | 33.45 | 33.90 | 7,758,513 | +0.03(+0.08%) |
Feb 03, 2016 | 33.85 | 34.05 | 33.13 | 33.88 | 9,185,750 | +0.27(+0.82%) |
Feb 02, 2016 | 33.20 | 33.90 | 32.20 | 33.60 | 10,448,622 | +0.59(+1.80%) |