Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 42.22 | 42.22 | 41.02 | 41.70 | 565,286 | -0.50(-1.18%) |
Apr 28, 2016 | 43.05 | 43.27 | 42.08 | 42.20 | 783,233 | -1.18(-2.72%) |
Apr 27, 2016 | 41.99 | 43.42 | 41.79 | 43.38 | 1,375,376 | +1.25(+2.97%) |
Apr 26, 2016 | 41.40 | 42.35 | 41.24 | 42.13 | 640,168 | +0.94(+2.28%) |
Apr 25, 2016 | 42.16 | 42.90 | 41.14 | 41.19 | 1,161,908 | -0.87(-2.07%) |
Apr 22, 2016 | 41.31 | 42.19 | 40.68 | 42.06 | 890,102 | +1.02(+2.49%) |
Apr 21, 2016 | 41.73 | 42.00 | 40.93 | 41.04 | 947,701 | -0.49(-1.18%) |
Apr 20, 2016 | 40.57 | 42.88 | 40.57 | 41.53 | 1,745,091 | +0.86(+2.11%) |
Apr 19, 2016 | 40.88 | 40.98 | 39.86 | 40.67 | 676,914 | -0.18(-0.44%) |
Apr 18, 2016 | 39.50 | 41.22 | 39.47 | 40.85 | 751,636 | +1.02(+2.56%) |
Apr 15, 2016 | 39.11 | 40.10 | 39.02 | 39.83 | 634,661 | +0.67(+1.71%) |
Apr 14, 2016 | 40.52 | 41.62 | 39.06 | 39.16 | 872,268 | -1.51(-3.71%) |
Apr 13, 2016 | 39.60 | 41.00 | 39.55 | 40.67 | 702,597 | +1.36(+3.46%) |
Apr 12, 2016 | 38.86 | 39.50 | 38.15 | 39.31 | 572,789 | +0.66(+1.71%) |
Apr 11, 2016 | 39.38 | 39.51 | 38.56 | 38.65 | 553,338 | -0.62(-1.58%) |
Apr 08, 2016 | 39.91 | 40.15 | 38.85 | 39.27 | 647,021 | -0.19(-0.48%) |
Apr 07, 2016 | 40.70 | 40.77 | 39.26 | 39.46 | 1,187,744 | -0.78(-1.94%) |
Apr 06, 2016 | 40.09 | 40.80 | 39.69 | 40.24 | 918,549 | +0.19(+0.47%) |
Apr 05, 2016 | 40.17 | 40.64 | 39.95 | 40.05 | 974,482 | -0.32(-0.79%) |
Apr 04, 2016 | 41.46 | 41.62 | 40.33 | 40.37 | 766,437 | -0.98(-2.38%) |
Apr 01, 2016 | 41.14 | 41.97 | 41.03 | 41.35 | 583,733 | +0.01(+0.04%) |
Mar 31, 2016 | 40.96 | 41.65 | 40.40 | 41.34 | 653,185 | +0.54(+1.32%) |
Mar 30, 2016 | 41.33 | 41.66 | 40.74 | 40.80 | 682,127 | -0.39(-0.95%) |
Mar 29, 2016 | 41.16 | 41.92 | 40.80 | 41.19 | 1,116,737 | +0.04(+0.10%) |
Mar 28, 2016 | 40.31 | 41.98 | 40.30 | 41.15 | 1,416,431 | +0.77(+1.91%) |
Mar 24, 2016 | 41.46 | 40.38 | 40.38 | 40.38 | 1,652,700 | -1.16(-2.79%) |
Mar 23, 2016 | 37.62 | 42.26 | 37.50 | 41.54 | 5,072,185 | +2.65(+6.81%) |
Mar 22, 2016 | 39.44 | 40.08 | 38.50 | 38.89 | 2,441,754 | -0.63(-1.59%) |
Mar 21, 2016 | 40.15 | 40.50 | 39.46 | 39.52 | 1,197,155 | -0.38(-0.95%) |
Mar 18, 2016 | 40.03 | 40.44 | 39.61 | 39.90 | 974,878 | +0.19(+0.48%) |
Mar 17, 2016 | 39.71 | 40.08 | 39.20 | 39.71 | 1,041,331 | -0.12(-0.30%) |
Mar 16, 2016 | 39.02 | 40.15 | 38.92 | 39.83 | 570,526 | +0.83(+2.13%) |
Mar 15, 2016 | 39.54 | 40.19 | 39.00 | 39.00 | 863,811 | -0.51(-1.29%) |
Mar 14, 2016 | 39.36 | 39.90 | 38.96 | 39.51 | 585,231 | +0.21(+0.53%) |
Mar 11, 2016 | 38.69 | 39.45 | 38.20 | 39.30 | 668,751 | +1.07(+2.80%) |
Mar 10, 2016 | 38.41 | 39.06 | 37.88 | 38.23 | 515,623 | +0.12(+0.31%) |
Mar 09, 2016 | 38.42 | 38.67 | 37.46 | 38.11 | 539,606 | -0.16(-0.42%) |
Mar 08, 2016 | 39.07 | 39.62 | 38.14 | 38.27 | 714,593 | -0.79(-2.02%) |
Mar 07, 2016 | 38.47 | 39.35 | 38.23 | 39.06 | 590,601 | +0.29(+0.75%) |
Mar 04, 2016 | 37.84 | 38.90 | 37.74 | 38.77 | 1,348,526 | +1.07(+2.84%) |
Mar 03, 2016 | 37.78 | 38.00 | 37.28 | 37.70 | 687,109 | -0.28(-0.74%) |
Mar 02, 2016 | 37.69 | 38.20 | 37.17 | 37.98 | 755,953 | +0.38(+1.01%) |
Mar 01, 2016 | 38.62 | 38.73 | 37.27 | 37.60 | 1,363,964 | -0.75(-1.96%) |
Feb 29, 2016 | 38.85 | 39.16 | 38.32 | 38.35 | 1,001,372 | -0.38(-0.98%) |
Feb 26, 2016 | 38.80 | 39.52 | 38.48 | 38.73 | 1,028,654 | +0.01(+0.03%) |
Feb 25, 2016 | 38.21 | 39.13 | 37.93 | 38.72 | 829,125 | +0.76(+2.00%) |
Feb 24, 2016 | 37.77 | 38.19 | 37.28 | 37.96 | 966,392 | -0.26(-0.68%) |
Feb 23, 2016 | 37.76 | 38.45 | 37.41 | 38.22 | 1,042,124 | +0.45(+1.19%) |
Feb 22, 2016 | 37.18 | 38.13 | 36.98 | 37.77 | 934,417 | +0.78(+2.11%) |
Feb 19, 2016 | 36.96 | 37.23 | 36.33 | 36.99 | 600,600 | -0.09(-0.24%) |
Feb 18, 2016 | 37.27 | 38.00 | 36.27 | 37.08 | 773,778 | -0.46(-1.23%) |
Feb 17, 2016 | 36.24 | 37.76 | 36.10 | 37.54 | 1,299,888 | +1.63(+4.54%) |
Feb 16, 2016 | 34.60 | 36.08 | 34.31 | 35.91 | 1,014,340 | +1.70(+4.97%) |
Feb 12, 2016 | 33.48 | 34.21 | 34.21 | 34.21 | 704,400 | +0.97(+2.92%) |
Feb 11, 2016 | 32.22 | 33.47 | 32.22 | 33.24 | 623,814 | +0.52(+1.59%) |
Feb 10, 2016 | 32.82 | 33.33 | 32.43 | 32.72 | 979,007 | +0.17(+0.52%) |
Feb 09, 2016 | 32.22 | 33.33 | 32.22 | 32.55 | 1,042,966 | +0.09(+0.28%) |
Feb 08, 2016 | 33.79 | 33.93 | 32.03 | 32.46 | 1,607,763 | -1.75(-5.12%) |
Feb 05, 2016 | 35.19 | 35.28 | 33.75 | 34.21 | 1,818,474 | -1.02(-2.91%) |
Feb 04, 2016 | 35.48 | 35.76 | 34.33 | 35.23 | 1,257,665 | -0.45(-1.25%) |
Feb 03, 2016 | 35.76 | 36.12 | 35.19 | 35.68 | 936,668 | +0.00(+0.00%) |
Feb 02, 2016 | 35.40 | 36.49 | 35.16 | 35.68 | 677,744 | -0.15(-0.42%) |