Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 39.07 | 39.40 | 38.15 | 38.95 | 5,434,194 | -0.48(-1.21%) |
Apr 28, 2016 | 39.29 | 39.77 | 39.07 | 39.43 | 4,380,870 | +0.06(+0.15%) |
Apr 27, 2016 | 39.12 | 39.79 | 39.08 | 39.37 | 7,574,628 | +0.37(+0.94%) |
Apr 26, 2016 | 41.49 | 41.84 | 38.84 | 39.00 | 15,030,950 | -1.83(-4.49%) |
Apr 25, 2016 | 39.97 | 40.92 | 39.68 | 40.84 | 7,037,210 | +0.95(+2.39%) |
Apr 22, 2016 | 39.89 | 40.51 | 39.78 | 39.89 | 3,682,552 | -0.03(-0.07%) |
Apr 21, 2016 | 39.77 | 40.25 | 37.99 | 39.92 | 4,168,350 | +0.10(+0.25%) |
Apr 20, 2016 | 39.63 | 40.48 | 39.34 | 39.82 | 6,201,434 | +0.30(+0.77%) |
Apr 19, 2016 | 39.03 | 39.53 | 38.69 | 39.51 | 8,790,603 | +0.59(+1.52%) |
Apr 18, 2016 | 38.80 | 39.28 | 38.67 | 38.92 | 8,240,448 | -0.04(-0.10%) |
Apr 15, 2016 | 38.67 | 39.18 | 38.56 | 38.96 | 6,142,500 | +0.48(+1.24%) |
Apr 14, 2016 | 38.49 | 38.67 | 38.12 | 38.49 | 2,085,635 | -0.04(-0.10%) |
Apr 13, 2016 | 38.80 | 39.02 | 38.34 | 38.53 | 2,675,481 | -0.04(-0.10%) |
Apr 12, 2016 | 38.28 | 38.86 | 38.13 | 38.57 | 3,333,387 | +0.25(+0.65%) |
Apr 11, 2016 | 38.45 | 38.68 | 38.20 | 38.32 | 1,834,431 | -0.06(-0.16%) |
Apr 08, 2016 | 38.66 | 38.79 | 38.13 | 38.38 | 1,888,825 | -0.12(-0.31%) |
Apr 07, 2016 | 38.43 | 38.72 | 38.10 | 38.50 | 4,617,835 | -0.28(-0.72%) |
Apr 06, 2016 | 38.98 | 39.16 | 38.63 | 38.78 | 2,795,650 | -0.04(-0.10%) |
Apr 05, 2016 | 39.01 | 39.42 | 38.50 | 38.82 | 3,959,061 | -0.52(-1.31%) |
Apr 04, 2016 | 38.91 | 39.63 | 38.74 | 39.33 | 4,109,529 | +0.30(+0.76%) |
Apr 01, 2016 | 37.74 | 39.17 | 37.63 | 39.03 | 6,281,336 | +1.05(+2.77%) |
Mar 31, 2016 | 38.20 | 38.32 | 37.69 | 37.98 | 3,863,197 | -0.14(-0.36%) |
Mar 30, 2016 | 38.22 | 38.67 | 37.86 | 38.12 | 2,716,152 | +0.01(+0.03%) |
Mar 29, 2016 | 36.83 | 38.29 | 36.52 | 38.11 | 4,849,878 | +1.38(+3.75%) |
Mar 28, 2016 | 36.67 | 36.89 | 36.45 | 36.73 | 2,629,909 | +0.04(+0.11%) |
Mar 24, 2016 | 36.54 | 36.69 | 36.69 | 36.69 | 6,831,786 | -0.07(-0.19%) |
Mar 23, 2016 | 36.86 | 36.95 | 35.97 | 36.76 | 3,315,184 | -0.21(-0.56%) |
Mar 22, 2016 | 36.59 | 37.10 | 36.54 | 36.97 | 3,158,366 | -0.07(-0.19%) |
Mar 21, 2016 | 37.12 | 37.18 | 36.60 | 37.04 | 2,760,836 | +0.42(+1.14%) |
Mar 18, 2016 | 37.03 | 37.31 | 36.45 | 36.62 | 5,440,261 | -0.23(-0.62%) |
Mar 17, 2016 | 36.87 | 37.21 | 36.66 | 36.85 | 4,796,841 | -0.02(-0.05%) |
Mar 16, 2016 | 36.49 | 36.93 | 36.18 | 36.87 | 4,981,181 | +0.41(+1.12%) |
Mar 15, 2016 | 36.45 | 36.62 | 35.96 | 36.46 | 3,566,830 | -0.32(-0.86%) |
Mar 14, 2016 | 37.19 | 37.26 | 36.39 | 36.78 | 4,380,425 | -0.65(-1.75%) |
Mar 11, 2016 | 37.53 | 37.83 | 37.16 | 37.44 | 6,642,204 | +0.18(+0.48%) |
Mar 10, 2016 | 38.16 | 38.43 | 37.16 | 37.26 | 5,222,269 | -0.62(-1.65%) |
Mar 09, 2016 | 38.68 | 38.71 | 37.84 | 37.88 | 6,109,369 | -0.74(-1.93%) |
Mar 08, 2016 | 38.30 | 38.78 | 38.01 | 38.63 | 4,910,022 | +0.31(+0.80%) |
Mar 07, 2016 | 37.92 | 38.87 | 37.92 | 38.32 | 4,500,698 | +0.16(+0.42%) |
Mar 04, 2016 | 38.80 | 39.18 | 38.06 | 38.16 | 3,475,600 | -0.49(-1.26%) |
Mar 03, 2016 | 39.17 | 39.46 | 38.45 | 38.65 | 7,033,131 | +0.20(+0.52%) |
Mar 02, 2016 | 38.22 | 38.49 | 37.38 | 38.45 | 2,565,381 | +0.12(+0.31%) |
Mar 01, 2016 | 36.72 | 38.37 | 36.69 | 38.33 | 4,259,686 | +1.54(+4.18%) |
Feb 29, 2016 | 37.17 | 37.70 | 36.78 | 36.79 | 4,422,845 | -0.37(-0.99%) |
Feb 26, 2016 | 37.05 | 37.47 | 36.27 | 37.16 | 4,754,350 | -0.88(-2.32%) |
Feb 25, 2016 | 36.69 | 38.12 | 36.59 | 38.04 | 4,348,831 | +1.57(+4.30%) |
Feb 24, 2016 | 35.86 | 36.69 | 35.52 | 36.47 | 8,021,051 | +0.58(+1.60%) |
Feb 23, 2016 | 35.50 | 36.10 | 35.23 | 35.90 | 2,850,392 | +0.37(+1.03%) |
Feb 22, 2016 | 35.26 | 35.68 | 34.99 | 35.53 | 4,985,941 | +0.87(+2.52%) |
Feb 19, 2016 | 36.03 | 36.34 | 34.58 | 34.66 | 5,331,141 | -1.67(-4.59%) |
Feb 18, 2016 | 36.80 | 37.13 | 36.15 | 36.33 | 4,038,353 | -0.22(-0.60%) |
Feb 17, 2016 | 37.99 | 37.99 | 35.56 | 36.54 | 9,786,651 | +0.40(+1.10%) |
Feb 16, 2016 | 35.48 | 36.23 | 34.76 | 36.15 | 4,459,527 | +1.33(+3.82%) |
Feb 12, 2016 | 34.30 | 34.82 | 34.82 | 34.82 | 3,227,378 | +1.07(+3.17%) |
Feb 11, 2016 | 33.50 | 34.13 | 33.32 | 33.75 | 3,993,676 | -0.54(-1.56%) |
Feb 10, 2016 | 34.03 | 34.91 | 33.44 | 34.28 | 3,807,750 | +0.67(+2.01%) |
Feb 09, 2016 | 33.47 | 34.10 | 32.95 | 33.61 | 8,282,708 | -0.07(-0.21%) |
Feb 08, 2016 | 35.13 | 35.24 | 33.30 | 33.68 | 6,788,052 | -1.69(-4.77%) |
Feb 05, 2016 | 38.73 | 38.76 | 35.10 | 35.36 | 7,617,796 | -3.01(-7.86%) |
Feb 04, 2016 | 38.50 | 38.67 | 37.44 | 38.38 | 3,810,402 | +0.36(+0.94%) |
Feb 03, 2016 | 39.22 | 39.66 | 36.92 | 38.02 | 5,182,656 | -0.92(-2.37%) |
Feb 02, 2016 | 39.70 | 39.92 | 38.67 | 38.94 | 2,999,637 | -1.31(-3.25%) |