Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 37.11 | 38.37 | 34.01 | 35.64 | 22,224,622 | -4.53(-11.28%) |
Apr 28, 2016 | 40.48 | 41.49 | 39.90 | 40.17 | 8,298,437 | -0.02(-0.04%) |
Apr 27, 2016 | 38.81 | 40.35 | 38.33 | 40.18 | 7,125,298 | +1.34(+3.46%) |
Apr 26, 2016 | 38.17 | 39.03 | 38.02 | 38.84 | 4,670,528 | +1.05(+2.77%) |
Apr 25, 2016 | 38.06 | 38.49 | 37.37 | 37.79 | 4,490,854 | -0.28(-0.73%) |
Apr 22, 2016 | 37.81 | 39.10 | 37.68 | 38.07 | 5,091,424 | +0.27(+0.72%) |
Apr 21, 2016 | 38.43 | 38.43 | 37.24 | 37.80 | 5,154,860 | +0.06(+0.16%) |
Apr 20, 2016 | 36.20 | 38.31 | 36.04 | 37.74 | 7,453,771 | +1.71(+4.74%) |
Apr 19, 2016 | 36.08 | 36.86 | 35.79 | 36.03 | 6,180,873 | +0.25(+0.71%) |
Apr 18, 2016 | 35.32 | 36.03 | 34.97 | 35.78 | 5,110,039 | +0.47(+1.33%) |
Apr 15, 2016 | 36.32 | 36.36 | 34.73 | 35.31 | 9,299,842 | -1.16(-3.18%) |
Apr 14, 2016 | 36.93 | 36.93 | 35.50 | 36.47 | 16,835,524 | -2.60(-6.65%) |
Apr 13, 2016 | 38.23 | 39.28 | 38.23 | 39.07 | 5,383,894 | +0.72(+1.89%) |
Apr 12, 2016 | 39.19 | 39.19 | 37.52 | 38.34 | 4,807,215 | -0.23(-0.59%) |
Apr 11, 2016 | 38.19 | 39.67 | 37.95 | 38.57 | 5,754,445 | +0.99(+2.62%) |
Apr 08, 2016 | 37.85 | 38.65 | 37.31 | 37.58 | 5,483,141 | -0.13(-0.35%) |
Apr 07, 2016 | 38.48 | 38.76 | 36.99 | 37.72 | 8,680,452 | -1.28(-3.29%) |
Apr 06, 2016 | 38.40 | 39.05 | 36.98 | 39.00 | 7,490,183 | +0.51(+1.34%) |
Apr 05, 2016 | 39.90 | 40.03 | 38.21 | 38.48 | 6,950,759 | -1.87(-4.62%) |
Apr 04, 2016 | 40.47 | 40.99 | 40.09 | 40.35 | 4,075,186 | -0.29(-0.71%) |
Apr 01, 2016 | 40.88 | 40.99 | 39.94 | 40.64 | 4,596,316 | -0.56(-1.35%) |
Mar 31, 2016 | 40.21 | 41.33 | 39.76 | 41.19 | 5,965,556 | +0.96(+2.38%) |
Mar 30, 2016 | 42.05 | 42.15 | 39.15 | 40.24 | 11,217,677 | -1.46(-3.51%) |
Mar 29, 2016 | 41.42 | 41.93 | 40.37 | 41.70 | 5,621,009 | +0.21(+0.50%) |
Mar 28, 2016 | 41.09 | 41.98 | 40.92 | 41.49 | 4,933,545 | -0.03(-0.08%) |
Mar 24, 2016 | 41.97 | 41.53 | 41.53 | 41.53 | 6,874,719 | -0.52(-1.23%) |
Mar 23, 2016 | 44.19 | 44.19 | 41.96 | 42.05 | 7,623,065 | -2.26(-5.10%) |
Mar 22, 2016 | 41.88 | 44.60 | 41.86 | 44.31 | 8,045,595 | +1.77(+4.16%) |
Mar 21, 2016 | 42.42 | 42.88 | 41.86 | 42.54 | 4,749,553 | +0.23(+0.55%) |
Mar 18, 2016 | 39.95 | 42.36 | 39.70 | 42.30 | 13,647,370 | +2.61(+6.57%) |
Mar 17, 2016 | 39.54 | 40.55 | 39.44 | 39.70 | 4,896,979 | -0.11(-0.28%) |
Mar 16, 2016 | 39.28 | 40.13 | 38.61 | 39.81 | 5,782,593 | +0.45(+1.14%) |
Mar 15, 2016 | 41.33 | 41.51 | 39.30 | 39.36 | 6,197,644 | -2.23(-5.35%) |
Mar 14, 2016 | 42.66 | 42.98 | 40.90 | 41.59 | 5,049,765 | -1.46(-3.39%) |
Mar 11, 2016 | 42.17 | 43.09 | 42.04 | 43.05 | 6,006,846 | +1.72(+4.16%) |
Mar 10, 2016 | 41.32 | 41.74 | 39.87 | 41.33 | 5,378,923 | +0.39(+0.95%) |
Mar 09, 2016 | 40.36 | 41.67 | 40.05 | 40.94 | 5,553,446 | +0.86(+2.15%) |
Mar 08, 2016 | 43.15 | 43.21 | 40.00 | 40.08 | 7,938,318 | -3.13(-7.25%) |
Mar 07, 2016 | 41.61 | 44.25 | 41.57 | 43.21 | 7,147,439 | +1.04(+2.48%) |
Mar 04, 2016 | 41.96 | 42.70 | 41.16 | 42.17 | 5,816,246 | +0.17(+0.41%) |
Mar 03, 2016 | 40.85 | 42.30 | 40.79 | 41.99 | 5,104,110 | +1.13(+2.77%) |
Mar 02, 2016 | 39.85 | 40.97 | 39.21 | 40.86 | 6,661,074 | +1.08(+2.71%) |
Mar 01, 2016 | 38.09 | 39.81 | 37.31 | 39.78 | 8,072,924 | +2.22(+5.90%) |
Feb 29, 2016 | 37.17 | 38.08 | 36.78 | 37.57 | 6,320,439 | -0.31(-0.82%) |
Feb 26, 2016 | 38.25 | 38.78 | 37.70 | 37.88 | 3,925,626 | -0.09(-0.23%) |
Feb 25, 2016 | 37.70 | 38.10 | 36.40 | 37.96 | 5,569,156 | +0.06(+0.16%) |
Feb 24, 2016 | 36.74 | 37.95 | 35.88 | 37.90 | 6,390,475 | +0.99(+2.69%) |
Feb 23, 2016 | 37.38 | 39.27 | 36.76 | 36.91 | 9,767,846 | -2.87(-7.22%) |
Feb 22, 2016 | 38.60 | 40.00 | 38.55 | 39.78 | 4,928,848 | +1.71(+4.49%) |
Feb 19, 2016 | 38.17 | 38.27 | 36.79 | 38.08 | 4,586,894 | -0.25(-0.65%) |
Feb 18, 2016 | 37.51 | 38.66 | 36.69 | 38.33 | 5,337,177 | +0.97(+2.59%) |
Feb 17, 2016 | 37.18 | 38.13 | 36.84 | 37.36 | 5,237,769 | +0.44(+1.19%) |
Feb 16, 2016 | 35.91 | 37.07 | 35.88 | 36.92 | 4,863,497 | +1.47(+4.14%) |
Feb 12, 2016 | 34.96 | 35.45 | 35.45 | 35.45 | 4,424,553 | +0.85(+2.44%) |
Feb 11, 2016 | 34.32 | 35.36 | 33.35 | 34.61 | 5,681,441 | -0.11(-0.32%) |
Feb 10, 2016 | 34.93 | 35.41 | 34.26 | 34.72 | 5,223,448 | +0.04(+0.12%) |
Feb 09, 2016 | 36.08 | 36.17 | 34.18 | 34.68 | 7,588,907 | -1.49(-4.13%) |
Feb 08, 2016 | 39.15 | 39.22 | 35.33 | 36.17 | 8,571,855 | -3.41(-8.61%) |
Feb 05, 2016 | 42.19 | 42.55 | 39.52 | 39.58 | 6,065,432 | -2.83(-6.67%) |
Feb 04, 2016 | 41.36 | 44.15 | 41.33 | 42.41 | 7,392,090 | +0.95(+2.29%) |
Feb 03, 2016 | 40.78 | 41.54 | 40.10 | 41.46 | 4,719,461 | +0.99(+2.45%) |
Feb 02, 2016 | 42.16 | 42.50 | 40.22 | 40.47 | 4,240,267 | -1.98(-4.68%) |