Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 40.88 | 43.06 | 40.34 | 42.37 | 2,025,362 | +1.06(+2.57%) |
Apr 28, 2016 | 41.05 | 41.73 | 40.98 | 41.31 | 548,995 | -0.05(-0.13%) |
Apr 27, 2016 | 41.22 | 41.98 | 40.86 | 41.36 | 441,114 | +0.18(+0.44%) |
Apr 26, 2016 | 40.93 | 41.18 | 40.63 | 41.18 | 587,126 | +0.35(+0.86%) |
Apr 25, 2016 | 40.18 | 40.83 | 39.95 | 40.82 | 672,537 | +0.51(+1.27%) |
Apr 22, 2016 | 39.58 | 40.45 | 39.57 | 40.31 | 512,646 | +0.81(+2.05%) |
Apr 21, 2016 | 40.01 | 40.05 | 39.47 | 39.50 | 489,655 | -0.51(-1.28%) |
Apr 20, 2016 | 40.24 | 40.39 | 39.83 | 40.02 | 489,904 | -0.47(-1.15%) |
Apr 19, 2016 | 39.36 | 40.58 | 39.31 | 40.48 | 679,809 | +1.37(+3.49%) |
Apr 18, 2016 | 38.30 | 39.21 | 38.24 | 39.11 | 648,245 | -0.30(-0.76%) |
Apr 15, 2016 | 38.86 | 39.47 | 38.74 | 39.41 | 670,749 | +0.47(+1.22%) |
Apr 14, 2016 | 39.59 | 39.59 | 38.73 | 38.94 | 648,922 | -0.69(-1.73%) |
Apr 13, 2016 | 39.35 | 39.75 | 39.02 | 39.63 | 435,464 | +0.39(+0.99%) |
Apr 12, 2016 | 38.70 | 39.48 | 38.28 | 39.24 | 617,275 | +0.74(+1.92%) |
Apr 11, 2016 | 38.61 | 38.89 | 38.44 | 38.50 | 447,975 | +0.08(+0.20%) |
Apr 08, 2016 | 37.98 | 38.70 | 37.84 | 38.42 | 590,706 | +0.76(+2.01%) |
Apr 07, 2016 | 36.60 | 37.69 | 36.60 | 37.66 | 773,897 | +0.95(+2.58%) |
Apr 06, 2016 | 36.64 | 36.73 | 36.37 | 36.72 | 599,234 | +0.15(+0.42%) |
Apr 05, 2016 | 36.88 | 37.07 | 36.25 | 36.57 | 544,649 | -0.56(-1.50%) |
Apr 04, 2016 | 38.35 | 38.46 | 37.00 | 37.12 | 645,356 | -1.20(-3.13%) |
Apr 01, 2016 | 37.89 | 38.46 | 37.86 | 38.32 | 847,048 | +0.11(+0.30%) |
Mar 31, 2016 | 38.15 | 38.57 | 37.89 | 38.21 | 649,661 | +0.04(+0.10%) |
Mar 30, 2016 | 38.92 | 39.03 | 38.05 | 38.17 | 897,935 | -0.52(-1.34%) |
Mar 29, 2016 | 38.01 | 38.80 | 37.57 | 38.69 | 1,154,475 | +0.40(+1.05%) |
Mar 28, 2016 | 38.68 | 38.82 | 37.85 | 38.29 | 487,592 | -0.39(-1.00%) |
Mar 24, 2016 | 38.01 | 38.67 | 38.67 | 38.67 | 568,656 | +0.30(+0.77%) |
Mar 23, 2016 | 38.54 | 38.77 | 38.34 | 38.38 | 612,774 | -0.30(-0.76%) |
Mar 22, 2016 | 38.51 | 38.86 | 38.32 | 38.67 | 702,293 | -0.03(-0.08%) |
Mar 21, 2016 | 38.52 | 38.94 | 38.18 | 38.70 | 729,911 | +0.04(+0.10%) |
Mar 18, 2016 | 38.78 | 39.03 | 38.01 | 38.67 | 1,678,270 | -0.20(-0.51%) |
Mar 17, 2016 | 38.30 | 38.88 | 38.04 | 38.86 | 920,070 | +0.69(+1.81%) |
Mar 16, 2016 | 37.58 | 38.19 | 36.97 | 38.17 | 905,604 | +0.59(+1.57%) |
Mar 15, 2016 | 37.01 | 37.71 | 36.45 | 37.58 | 862,123 | +0.11(+0.28%) |
Mar 14, 2016 | 37.01 | 37.50 | 36.88 | 37.48 | 777,409 | +0.18(+0.49%) |
Mar 11, 2016 | 37.60 | 37.60 | 36.57 | 37.29 | 980,829 | +0.03(+0.08%) |
Mar 10, 2016 | 37.04 | 37.35 | 36.36 | 37.26 | 575,150 | -0.27(-0.73%) |
Mar 09, 2016 | 36.96 | 37.71 | 36.50 | 37.54 | 894,415 | +0.72(+1.95%) |
Mar 08, 2016 | 36.96 | 37.16 | 35.98 | 36.82 | 708,943 | -0.23(-0.63%) |
Mar 07, 2016 | 37.26 | 37.86 | 36.62 | 37.05 | 1,099,654 | -0.23(-0.63%) |
Mar 04, 2016 | 36.58 | 37.29 | 36.07 | 37.29 | 891,212 | +0.81(+2.22%) |
Mar 03, 2016 | 35.36 | 36.60 | 35.08 | 36.48 | 1,112,972 | +1.14(+3.24%) |
Mar 02, 2016 | 34.15 | 35.33 | 33.86 | 35.33 | 815,258 | +1.13(+3.30%) |
Mar 01, 2016 | 34.75 | 34.83 | 34.07 | 34.20 | 714,301 | -0.39(-1.14%) |
Feb 29, 2016 | 34.26 | 35.06 | 34.01 | 34.60 | 484,772 | +0.41(+1.20%) |
Feb 26, 2016 | 34.67 | 34.67 | 33.30 | 34.19 | 702,454 | -0.11(-0.33%) |
Feb 25, 2016 | 34.23 | 34.52 | 34.01 | 34.30 | 374,451 | +0.02(+0.07%) |
Feb 24, 2016 | 33.70 | 34.33 | 33.48 | 34.28 | 550,319 | +0.13(+0.38%) |
Feb 23, 2016 | 34.98 | 34.98 | 34.08 | 34.15 | 571,869 | -1.01(-2.89%) |
Feb 22, 2016 | 35.30 | 35.60 | 34.90 | 35.17 | 357,749 | +0.17(+0.48%) |
Feb 19, 2016 | 35.26 | 35.75 | 34.81 | 35.00 | 589,888 | -0.67(-1.87%) |
Feb 18, 2016 | 34.94 | 35.90 | 34.69 | 35.67 | 551,904 | +0.95(+2.73%) |
Feb 17, 2016 | 34.14 | 34.90 | 34.04 | 34.72 | 435,049 | +0.73(+2.14%) |
Feb 16, 2016 | 34.08 | 34.20 | 33.68 | 33.99 | 374,436 | +0.24(+0.72%) |
Feb 12, 2016 | 33.48 | 33.75 | 33.75 | 33.75 | 486,533 | +0.50(+1.50%) |
Feb 11, 2016 | 33.54 | 33.85 | 32.80 | 33.25 | 566,940 | -0.64(-1.88%) |
Feb 10, 2016 | 34.04 | 34.28 | 33.45 | 33.89 | 813,506 | -0.15(-0.45%) |
Feb 09, 2016 | 34.48 | 35.05 | 33.67 | 34.04 | 985,441 | -0.68(-1.96%) |
Feb 08, 2016 | 34.09 | 34.83 | 33.51 | 34.72 | 966,839 | +0.42(+1.21%) |
Feb 05, 2016 | 34.30 | 34.69 | 32.58 | 34.30 | 1,013,854 | -0.75(-2.14%) |
Feb 04, 2016 | 35.21 | 35.70 | 34.98 | 35.05 | 1,101,060 | -0.06(-0.17%) |
Feb 03, 2016 | 34.44 | 35.15 | 33.89 | 35.11 | 620,201 | +1.11(+3.25%) |
Feb 02, 2016 | 33.80 | 34.33 | 33.73 | 34.01 | 668,090 | -0.39(-1.15%) |