Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 39.67 | 40.93 | 39.03 | 40.84 | 477,300 | +1.26(+3.18%) |
Apr 28, 2016 | 40.80 | 41.30 | 39.52 | 39.58 | 676,105 | -1.44(-3.51%) |
Apr 27, 2016 | 39.86 | 41.07 | 39.40 | 41.02 | 1,024,215 | +1.41(+3.56%) |
Apr 26, 2016 | 39.30 | 39.80 | 39.30 | 39.61 | 305,781 | +0.35(+0.89%) |
Apr 25, 2016 | 39.60 | 39.85 | 39.00 | 39.26 | 349,521 | -0.34(-0.86%) |
Apr 22, 2016 | 39.49 | 39.99 | 39.05 | 39.60 | 434,506 | -0.02(-0.05%) |
Apr 21, 2016 | 39.22 | 40.00 | 39.16 | 39.62 | 343,232 | +0.44(+1.12%) |
Apr 20, 2016 | 39.17 | 39.95 | 39.13 | 39.18 | 486,737 | -0.61(-1.53%) |
Apr 19, 2016 | 39.60 | 39.81 | 38.81 | 39.79 | 583,724 | +0.13(+0.33%) |
Apr 18, 2016 | 39.11 | 39.90 | 39.00 | 39.66 | 458,305 | +0.05(+0.13%) |
Apr 15, 2016 | 39.21 | 39.71 | 38.23 | 39.61 | 424,415 | +0.19(+0.48%) |
Apr 14, 2016 | 38.91 | 39.69 | 37.89 | 39.42 | 777,826 | +0.64(+1.65%) |
Apr 13, 2016 | 38.60 | 39.80 | 38.50 | 38.78 | 707,649 | +0.28(+0.73%) |
Apr 12, 2016 | 38.44 | 38.81 | 37.00 | 38.50 | 905,600 | +0.02(+0.05%) |
Apr 11, 2016 | 40.43 | 40.66 | 38.37 | 38.48 | 829,812 | -1.82(-4.52%) |
Apr 08, 2016 | 41.25 | 41.50 | 40.00 | 40.30 | 601,186 | -0.40(-0.98%) |
Apr 07, 2016 | 42.36 | 42.75 | 40.56 | 40.70 | 657,566 | -2.06(-4.82%) |
Apr 06, 2016 | 41.93 | 42.97 | 41.93 | 42.76 | 361,927 | +0.67(+1.59%) |
Apr 05, 2016 | 42.47 | 43.13 | 41.65 | 42.09 | 413,923 | -0.40(-0.94%) |
Apr 04, 2016 | 42.37 | 43.30 | 42.04 | 42.49 | 577,792 | +0.23(+0.54%) |
Apr 01, 2016 | 42.21 | 42.73 | 41.44 | 42.26 | 403,414 | -0.37(-0.87%) |
Mar 31, 2016 | 42.01 | 42.88 | 41.70 | 42.63 | 403,910 | +0.59(+1.40%) |
Mar 30, 2016 | 41.85 | 42.40 | 41.19 | 42.04 | 488,185 | +0.47(+1.13%) |
Mar 29, 2016 | 40.73 | 41.75 | 40.52 | 41.57 | 384,985 | +0.68(+1.66%) |
Mar 28, 2016 | 40.59 | 41.16 | 39.55 | 40.89 | 531,543 | +0.64(+1.59%) |
Mar 24, 2016 | 40.50 | 40.25 | 40.25 | 40.25 | 785,600 | -0.42(-1.03%) |
Mar 23, 2016 | 41.84 | 42.53 | 40.63 | 40.67 | 404,658 | -1.52(-3.60%) |
Mar 22, 2016 | 42.19 | 42.86 | 41.46 | 42.19 | 458,216 | -0.44(-1.03%) |
Mar 21, 2016 | 42.13 | 43.07 | 41.59 | 42.63 | 760,949 | +1.00(+2.40%) |
Mar 18, 2016 | 40.50 | 41.97 | 40.30 | 41.63 | 710,810 | +1.66(+4.15%) |
Mar 17, 2016 | 37.82 | 39.97 | 37.74 | 39.97 | 680,688 | +2.30(+6.11%) |
Mar 16, 2016 | 37.79 | 37.94 | 36.40 | 37.67 | 954,258 | -0.18(-0.48%) |
Mar 15, 2016 | 37.94 | 38.98 | 37.56 | 37.85 | 888,362 | -0.56(-1.46%) |
Mar 14, 2016 | 39.50 | 39.83 | 38.33 | 38.41 | 624,230 | -0.12(-0.31%) |
Mar 11, 2016 | 37.61 | 38.75 | 37.20 | 38.53 | 841,075 | +1.09(+2.91%) |
Mar 10, 2016 | 38.18 | 38.31 | 37.06 | 37.44 | 706,253 | -0.60(-1.58%) |
Mar 09, 2016 | 38.40 | 38.75 | 37.83 | 38.04 | 679,610 | -0.18(-0.47%) |
Mar 08, 2016 | 38.51 | 39.18 | 37.92 | 38.22 | 710,436 | -0.53(-1.37%) |
Mar 07, 2016 | 39.33 | 40.16 | 37.45 | 38.75 | 1,121,623 | -0.87(-2.20%) |
Mar 04, 2016 | 38.60 | 39.80 | 37.73 | 39.62 | 941,837 | +1.06(+2.75%) |
Mar 03, 2016 | 37.49 | 38.70 | 37.17 | 38.56 | 780,684 | +0.90(+2.39%) |
Mar 02, 2016 | 37.65 | 37.84 | 36.77 | 37.66 | 797,850 | -0.14(-0.37%) |
Mar 01, 2016 | 37.69 | 38.35 | 37.47 | 37.80 | 718,932 | +0.33(+0.88%) |
Feb 29, 2016 | 38.00 | 38.41 | 37.07 | 37.47 | 630,393 | -0.60(-1.58%) |
Feb 26, 2016 | 37.93 | 38.49 | 37.16 | 38.07 | 773,076 | +1.20(+3.25%) |
Feb 25, 2016 | 36.19 | 37.29 | 35.63 | 36.87 | 899,239 | +0.91(+2.53%) |
Feb 24, 2016 | 35.33 | 36.24 | 34.63 | 35.96 | 485,455 | +0.04(+0.11%) |
Feb 23, 2016 | 36.56 | 36.80 | 35.90 | 35.92 | 529,544 | -0.89(-2.42%) |
Feb 22, 2016 | 36.75 | 36.95 | 36.25 | 36.81 | 814,717 | +0.77(+2.14%) |
Feb 19, 2016 | 35.92 | 36.25 | 35.29 | 36.04 | 703,158 | +0.05(+0.14%) |
Feb 18, 2016 | 35.90 | 36.84 | 35.00 | 35.99 | 625,643 | -0.33(-0.91%) |
Feb 17, 2016 | 34.93 | 37.32 | 34.54 | 36.32 | 1,519,640 | +1.85(+5.37%) |
Feb 16, 2016 | 33.00 | 34.52 | 32.62 | 34.47 | 1,151,027 | +1.69(+5.16%) |
Feb 12, 2016 | 32.40 | 32.78 | 32.78 | 32.78 | 3,621,700 | -3.96(-10.78%) |
Feb 11, 2016 | 35.07 | 36.90 | 33.89 | 36.74 | 1,807,245 | +0.77(+2.14%) |
Feb 10, 2016 | 36.09 | 37.87 | 35.56 | 35.97 | 1,633,133 | +0.80(+2.27%) |
Feb 09, 2016 | 36.16 | 38.69 | 35.00 | 35.17 | 1,244,523 | -2.01(-5.41%) |
Feb 08, 2016 | 39.74 | 39.76 | 35.55 | 37.18 | 1,199,380 | -3.66(-8.96%) |
Feb 05, 2016 | 42.92 | 42.92 | 39.53 | 40.84 | 1,060,719 | -2.84(-6.50%) |
Feb 04, 2016 | 43.20 | 44.46 | 42.59 | 43.68 | 529,006 | +0.33(+0.76%) |
Feb 03, 2016 | 43.71 | 44.09 | 42.30 | 43.35 | 785,426 | +0.41(+0.95%) |
Feb 02, 2016 | 43.43 | 44.84 | 42.71 | 42.94 | 794,480 | -1.19(-2.70%) |