Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 38.02 | 38.59 | 37.88 | 38.53 | 2,047,837 | +0.36(+0.95%) |
Apr 28, 2016 | 37.62 | 38.44 | 37.52 | 38.16 | 1,682,440 | +0.37(+0.98%) |
Apr 27, 2016 | 37.61 | 37.90 | 37.34 | 37.79 | 1,235,637 | +0.45(+1.21%) |
Apr 26, 2016 | 37.76 | 37.80 | 37.26 | 37.34 | 1,362,100 | -0.28(-0.75%) |
Apr 25, 2016 | 37.40 | 37.62 | 37.20 | 37.62 | 2,687,945 | +0.32(+0.87%) |
Apr 22, 2016 | 37.48 | 37.54 | 37.08 | 37.30 | 2,882,335 | -0.21(-0.57%) |
Apr 21, 2016 | 38.97 | 39.14 | 37.48 | 37.51 | 2,005,892 | -1.50(-3.85%) |
Apr 20, 2016 | 38.70 | 39.14 | 38.61 | 39.02 | 1,748,837 | +0.37(+0.96%) |
Apr 19, 2016 | 38.03 | 38.64 | 37.98 | 38.64 | 2,261,817 | +0.68(+1.79%) |
Apr 18, 2016 | 38.31 | 38.35 | 37.93 | 37.96 | 1,636,972 | -0.28(-0.73%) |
Apr 15, 2016 | 38.16 | 38.43 | 37.98 | 38.24 | 1,286,190 | +0.15(+0.40%) |
Apr 14, 2016 | 38.00 | 38.42 | 37.84 | 38.09 | 1,713,990 | +0.08(+0.20%) |
Apr 13, 2016 | 38.64 | 38.72 | 37.73 | 38.02 | 1,058,372 | -0.39(-1.01%) |
Apr 12, 2016 | 38.16 | 38.49 | 38.01 | 38.40 | 1,314,435 | +0.38(+1.00%) |
Apr 11, 2016 | 38.69 | 38.86 | 38.00 | 38.02 | 1,457,302 | -0.47(-1.23%) |
Apr 08, 2016 | 38.35 | 38.54 | 38.26 | 38.50 | 1,026,497 | +0.28(+0.72%) |
Apr 07, 2016 | 39.03 | 39.10 | 38.08 | 38.22 | 1,892,642 | -1.06(-2.69%) |
Apr 06, 2016 | 39.31 | 39.36 | 38.98 | 39.28 | 1,136,370 | +0.01(+0.03%) |
Apr 05, 2016 | 39.17 | 39.54 | 39.05 | 39.26 | 1,993,922 | -0.06(-0.15%) |
Apr 04, 2016 | 39.61 | 39.92 | 39.04 | 39.32 | 1,710,357 | -0.34(-0.87%) |
Apr 01, 2016 | 39.20 | 39.70 | 39.02 | 39.67 | 1,265,230 | +0.28(+0.71%) |
Mar 31, 2016 | 39.26 | 39.59 | 39.26 | 39.39 | 1,281,780 | -0.02(-0.06%) |
Mar 30, 2016 | 39.41 | 39.73 | 39.23 | 39.41 | 991,330 | +0.02(+0.05%) |
Mar 29, 2016 | 38.66 | 39.41 | 38.50 | 39.39 | 1,297,265 | +0.78(+2.01%) |
Mar 28, 2016 | 38.80 | 38.87 | 38.52 | 38.62 | 543,247 | +0.02(+0.04%) |
Mar 24, 2016 | 38.54 | 38.60 | 38.60 | 38.60 | 1,697,500 | -0.05(-0.12%) |
Mar 23, 2016 | 39.01 | 39.13 | 38.60 | 38.65 | 955,610 | -0.36(-0.92%) |
Mar 22, 2016 | 38.94 | 39.30 | 38.80 | 39.01 | 1,674,840 | -0.08(-0.20%) |
Mar 21, 2016 | 39.02 | 39.25 | 38.95 | 39.09 | 1,154,097 | +0.01(+0.02%) |
Mar 18, 2016 | 39.16 | 39.29 | 39.06 | 39.08 | 2,593,647 | -0.05(-0.13%) |
Mar 17, 2016 | 38.20 | 39.25 | 37.96 | 39.13 | 1,937,832 | +1.00(+2.62%) |
Mar 16, 2016 | 38.24 | 38.38 | 37.72 | 38.13 | 1,491,427 | -0.18(-0.46%) |
Mar 15, 2016 | 38.75 | 39.08 | 38.29 | 38.31 | 2,927,852 | -0.65(-1.67%) |
Mar 14, 2016 | 38.94 | 39.50 | 38.89 | 38.96 | 1,621,815 | -0.20(-0.50%) |
Mar 11, 2016 | 39.27 | 39.33 | 39.01 | 39.16 | 1,594,970 | +0.14(+0.37%) |
Mar 10, 2016 | 39.12 | 39.24 | 38.82 | 39.01 | 1,268,002 | +0.08(+0.21%) |
Mar 09, 2016 | 39.20 | 39.50 | 38.78 | 38.93 | 911,300 | -0.27(-0.68%) |
Mar 08, 2016 | 38.83 | 39.48 | 38.75 | 39.20 | 1,546,542 | +0.19(+0.48%) |
Mar 07, 2016 | 38.74 | 39.25 | 38.64 | 39.01 | 2,107,507 | -0.20(-0.50%) |
Mar 04, 2016 | 38.18 | 39.24 | 37.76 | 39.21 | 3,260,572 | +0.46(+1.20%) |
Mar 03, 2016 | 38.40 | 38.83 | 37.93 | 38.74 | 2,994,327 | +0.27(+0.70%) |
Mar 02, 2016 | 37.89 | 38.50 | 36.87 | 38.48 | 4,333,130 | -0.59(-1.51%) |
Mar 01, 2016 | 39.86 | 39.91 | 38.92 | 39.06 | 2,959,770 | -0.32(-0.82%) |
Feb 29, 2016 | 39.78 | 40.20 | 39.38 | 39.39 | 2,602,647 | -0.66(-1.64%) |
Feb 26, 2016 | 40.80 | 41.08 | 39.95 | 40.04 | 1,942,540 | -1.31(-3.17%) |
Feb 25, 2016 | 41.10 | 41.37 | 40.58 | 41.36 | 1,081,470 | +0.41(+1.01%) |
Feb 24, 2016 | 40.87 | 41.09 | 40.48 | 40.94 | 1,092,705 | -0.16(-0.39%) |
Feb 23, 2016 | 41.08 | 41.22 | 40.62 | 41.10 | 1,492,350 | -0.01(-0.02%) |
Feb 22, 2016 | 40.96 | 41.27 | 40.91 | 41.11 | 1,350,530 | +0.31(+0.75%) |
Feb 19, 2016 | 40.54 | 40.92 | 40.11 | 40.80 | 2,029,400 | +0.33(+0.81%) |
Feb 18, 2016 | 39.84 | 40.52 | 39.68 | 40.48 | 2,728,760 | +0.54(+1.35%) |
Feb 17, 2016 | 39.48 | 40.12 | 39.31 | 39.94 | 1,517,345 | +0.65(+1.65%) |
Feb 16, 2016 | 39.10 | 39.41 | 38.88 | 39.29 | 1,925,925 | +0.48(+1.24%) |
Feb 12, 2016 | 38.77 | 38.81 | 38.81 | 38.81 | 2,860,000 | +0.58(+1.51%) |
Feb 11, 2016 | 37.62 | 38.40 | 37.54 | 38.23 | 2,235,317 | +0.12(+0.31%) |
Feb 10, 2016 | 38.53 | 38.72 | 37.95 | 38.11 | 1,907,580 | -0.23(-0.61%) |
Feb 09, 2016 | 37.60 | 38.69 | 37.56 | 38.34 | 2,465,257 | +0.62(+1.63%) |
Feb 08, 2016 | 38.20 | 38.27 | 37.43 | 37.73 | 2,422,730 | -0.84(-2.17%) |
Feb 05, 2016 | 38.31 | 38.76 | 37.86 | 38.56 | 2,073,672 | +0.06(+0.16%) |
Feb 04, 2016 | 38.68 | 38.93 | 38.13 | 38.50 | 2,177,057 | -0.02(-0.06%) |
Feb 03, 2016 | 38.52 | 38.90 | 38.09 | 38.53 | 1,683,537 | +0.20(+0.53%) |
Feb 02, 2016 | 38.12 | 38.53 | 38.01 | 38.32 | 1,546,890 | -0.19(-0.49%) |