Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 38.02 | 38.30 | 37.88 | 38.11 | 5,771,615 | -0.42(-1.08%) |
Apr 28, 2016 | 38.16 | 38.74 | 38.16 | 38.53 | 2,487,080 | -0.20(-0.51%) |
Apr 27, 2016 | 38.63 | 38.82 | 38.45 | 38.73 | 2,247,403 | +0.09(+0.23%) |
Apr 26, 2016 | 38.90 | 39.05 | 38.55 | 38.63 | 1,965,238 | -0.27(-0.68%) |
Apr 25, 2016 | 38.57 | 38.98 | 38.52 | 38.90 | 1,642,747 | +0.21(+0.55%) |
Apr 22, 2016 | 38.65 | 38.76 | 38.35 | 38.69 | 2,058,396 | -0.44(-1.12%) |
Apr 21, 2016 | 39.25 | 39.38 | 39.04 | 39.12 | 2,079,762 | -0.93(-2.32%) |
Apr 20, 2016 | 40.14 | 40.34 | 39.97 | 40.05 | 2,348,076 | -0.35(-0.87%) |
Apr 19, 2016 | 40.29 | 40.51 | 40.13 | 40.40 | 3,668,850 | +1.11(+2.82%) |
Apr 18, 2016 | 39.05 | 39.36 | 39.05 | 39.30 | 1,594,853 | +0.11(+0.28%) |
Apr 15, 2016 | 39.05 | 39.28 | 39.02 | 39.18 | 1,763,564 | +0.28(+0.73%) |
Apr 14, 2016 | 39.22 | 39.24 | 38.85 | 38.90 | 1,766,943 | -0.15(-0.40%) |
Apr 13, 2016 | 39.17 | 39.27 | 38.90 | 39.06 | 2,870,577 | +0.18(+0.46%) |
Apr 12, 2016 | 38.67 | 38.92 | 38.49 | 38.88 | 1,889,803 | +0.39(+1.03%) |
Apr 11, 2016 | 38.64 | 38.88 | 38.48 | 38.48 | 1,550,417 | -0.04(-0.11%) |
Apr 08, 2016 | 38.51 | 38.70 | 38.42 | 38.52 | 1,429,416 | +0.02(+0.04%) |
Apr 07, 2016 | 38.58 | 38.82 | 38.38 | 38.51 | 1,456,215 | -0.33(-0.84%) |
Apr 06, 2016 | 38.51 | 38.86 | 38.46 | 38.83 | 1,705,725 | +0.40(+1.03%) |
Apr 05, 2016 | 38.45 | 38.59 | 38.30 | 38.44 | 1,605,790 | -0.13(-0.33%) |
Apr 04, 2016 | 38.75 | 38.82 | 38.43 | 38.57 | 2,158,292 | +0.23(+0.60%) |
Apr 01, 2016 | 37.74 | 38.35 | 37.73 | 38.33 | 2,261,255 | -0.03(-0.09%) |
Mar 31, 2016 | 38.76 | 38.81 | 38.33 | 38.37 | 2,369,003 | -0.72(-1.85%) |
Mar 30, 2016 | 39.25 | 39.47 | 38.97 | 39.09 | 3,733,266 | +0.45(+1.16%) |
Mar 29, 2016 | 38.32 | 38.64 | 38.23 | 38.64 | 2,859,193 | +0.58(+1.53%) |
Mar 28, 2016 | 37.98 | 38.20 | 37.97 | 38.06 | 766,579 | +0.11(+0.29%) |
Mar 24, 2016 | 37.84 | 37.95 | 37.95 | 37.95 | 1,816,718 | -0.12(-0.32%) |
Mar 23, 2016 | 38.15 | 38.22 | 37.96 | 38.07 | 2,499,857 | +0.49(+1.30%) |
Mar 22, 2016 | 37.42 | 37.67 | 37.42 | 37.58 | 1,912,709 | -0.35(-0.93%) |
Mar 21, 2016 | 37.88 | 38.11 | 37.87 | 37.93 | 1,861,017 | -0.30(-0.79%) |
Mar 18, 2016 | 37.97 | 38.45 | 37.91 | 38.23 | 2,347,658 | -0.03(-0.07%) |
Mar 17, 2016 | 37.70 | 38.35 | 37.67 | 38.26 | 3,838,193 | +0.29(+0.77%) |
Mar 16, 2016 | 37.57 | 37.98 | 37.38 | 37.97 | 2,408,184 | -0.06(-0.16%) |
Mar 15, 2016 | 37.92 | 38.21 | 37.79 | 38.03 | 1,960,221 | +0.17(+0.45%) |
Mar 14, 2016 | 37.97 | 38.03 | 37.77 | 37.85 | 1,896,853 | -0.16(-0.43%) |
Mar 11, 2016 | 37.93 | 38.04 | 37.77 | 38.02 | 2,277,857 | +0.51(+1.35%) |
Mar 10, 2016 | 38.37 | 38.55 | 37.16 | 37.51 | 4,071,294 | -0.09(-0.25%) |
Mar 09, 2016 | 37.77 | 37.95 | 37.54 | 37.60 | 1,979,126 | +0.11(+0.30%) |
Mar 08, 2016 | 37.42 | 37.76 | 37.38 | 37.49 | 1,647,439 | +0.06(+0.16%) |
Mar 07, 2016 | 37.28 | 37.54 | 37.18 | 37.43 | 1,518,115 | -0.27(-0.73%) |
Mar 04, 2016 | 37.85 | 37.87 | 37.62 | 37.71 | 2,483,123 | +0.52(+1.39%) |
Mar 03, 2016 | 36.60 | 37.24 | 36.60 | 37.19 | 2,368,408 | +0.15(+0.42%) |
Mar 02, 2016 | 37.05 | 37.12 | 36.61 | 37.04 | 2,807,193 | -0.75(-1.98%) |
Mar 01, 2016 | 37.32 | 37.87 | 37.26 | 37.78 | 2,942,427 | +1.19(+3.26%) |
Feb 29, 2016 | 36.66 | 37.01 | 36.57 | 36.59 | 2,241,492 | -0.21(-0.58%) |
Feb 26, 2016 | 37.36 | 37.36 | 36.75 | 36.81 | 2,586,770 | -0.42(-1.13%) |
Feb 25, 2016 | 37.19 | 37.29 | 36.99 | 37.23 | 4,188,437 | +0.46(+1.26%) |
Feb 24, 2016 | 36.26 | 36.78 | 36.10 | 36.76 | 2,710,920 | -0.07(-0.19%) |
Feb 23, 2016 | 37.11 | 37.26 | 36.82 | 36.83 | 1,690,312 | -0.45(-1.20%) |
Feb 22, 2016 | 37.25 | 37.52 | 37.15 | 37.28 | 2,233,486 | +0.01(+0.02%) |
Feb 19, 2016 | 36.88 | 37.31 | 36.83 | 37.27 | 2,237,100 | +0.28(+0.77%) |
Feb 18, 2016 | 37.13 | 37.20 | 36.86 | 36.99 | 2,342,297 | -0.19(-0.51%) |
Feb 17, 2016 | 36.97 | 37.28 | 36.83 | 37.18 | 2,684,449 | +0.43(+1.17%) |
Feb 16, 2016 | 36.89 | 36.93 | 36.41 | 36.75 | 3,122,575 | +0.24(+0.66%) |
Feb 12, 2016 | 36.01 | 36.51 | 36.51 | 36.51 | 2,821,672 | +0.58(+1.60%) |
Feb 11, 2016 | 35.89 | 36.05 | 35.64 | 35.93 | 4,153,956 | -0.22(-0.62%) |
Feb 10, 2016 | 36.64 | 36.71 | 36.13 | 36.15 | 4,001,316 | -0.21(-0.57%) |
Feb 09, 2016 | 35.89 | 36.53 | 35.86 | 36.36 | 4,724,969 | -0.11(-0.31%) |
Feb 08, 2016 | 36.04 | 36.62 | 35.88 | 36.47 | 4,381,549 | -0.22(-0.61%) |
Feb 05, 2016 | 36.90 | 36.97 | 36.45 | 36.69 | 4,105,706 | -0.23(-0.63%) |
Feb 04, 2016 | 36.81 | 37.06 | 36.62 | 36.93 | 3,107,099 | -0.81(-2.14%) |
Feb 03, 2016 | 37.85 | 37.90 | 37.33 | 37.73 | 5,594,690 | +0.15(+0.39%) |
Feb 02, 2016 | 37.90 | 37.92 | 37.51 | 37.59 | 1,984,679 | -0.33(-0.88%) |