Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 37.91 | 38.51 | 37.33 | 37.75 | 716,930 | -0.25(-0.66%) |
Apr 28, 2016 | 38.80 | 39.79 | 37.70 | 38.00 | 588,932 | -0.96(-2.46%) |
Apr 27, 2016 | 38.77 | 39.35 | 38.00 | 38.96 | 724,342 | +0.42(+1.09%) |
Apr 26, 2016 | 39.35 | 39.76 | 37.93 | 38.54 | 982,656 | -0.64(-1.63%) |
Apr 25, 2016 | 40.25 | 41.05 | 38.84 | 39.18 | 999,819 | -1.38(-3.40%) |
Apr 22, 2016 | 40.55 | 41.58 | 40.00 | 40.56 | 566,009 | +0.06(+0.15%) |
Apr 21, 2016 | 42.08 | 42.99 | 40.43 | 40.50 | 391,598 | -1.63(-3.87%) |
Apr 20, 2016 | 41.57 | 42.73 | 40.95 | 42.13 | 695,740 | +0.93(+2.26%) |
Apr 19, 2016 | 40.71 | 41.85 | 40.25 | 41.20 | 809,275 | +0.41(+1.01%) |
Apr 18, 2016 | 40.36 | 41.69 | 40.24 | 40.79 | 914,891 | -1.61(-3.80%) |
Apr 15, 2016 | 41.47 | 42.47 | 40.97 | 42.40 | 410,054 | +1.06(+2.56%) |
Apr 14, 2016 | 42.00 | 42.21 | 40.22 | 41.34 | 775,206 | -0.66(-1.57%) |
Apr 13, 2016 | 41.07 | 42.25 | 41.07 | 42.00 | 518,076 | +1.01(+2.46%) |
Apr 12, 2016 | 39.81 | 41.14 | 38.92 | 40.99 | 494,167 | +1.11(+2.78%) |
Apr 11, 2016 | 41.15 | 41.74 | 39.25 | 39.88 | 1,060,842 | -0.53(-1.31%) |
Apr 08, 2016 | 41.80 | 42.06 | 39.38 | 40.41 | 1,396,705 | -1.78(-4.22%) |
Apr 07, 2016 | 41.67 | 42.50 | 41.27 | 42.19 | 843,260 | +0.02(+0.05%) |
Apr 06, 2016 | 41.26 | 42.23 | 40.85 | 42.17 | 810,735 | +0.41(+0.98%) |
Apr 05, 2016 | 42.50 | 42.50 | 41.59 | 41.76 | 717,847 | -0.66(-1.56%) |
Apr 04, 2016 | 43.96 | 44.48 | 42.19 | 42.42 | 729,584 | -1.54(-3.50%) |
Apr 01, 2016 | 42.93 | 44.53 | 42.50 | 43.96 | 1,299,316 | +0.74(+1.71%) |
Mar 31, 2016 | 41.14 | 43.90 | 41.14 | 43.22 | 1,533,401 | +2.44(+5.98%) |
Mar 30, 2016 | 43.26 | 44.21 | 40.71 | 40.78 | 945,344 | -2.55(-5.89%) |
Mar 29, 2016 | 40.00 | 43.34 | 39.79 | 43.33 | 876,840 | +2.53(+6.20%) |
Mar 28, 2016 | 40.29 | 41.04 | 39.61 | 40.80 | 591,742 | +0.51(+1.27%) |
Mar 24, 2016 | 39.13 | 40.29 | 40.29 | 40.29 | 754,100 | +0.96(+2.44%) |
Mar 23, 2016 | 39.77 | 40.22 | 37.92 | 39.33 | 871,335 | -0.61(-1.53%) |
Mar 22, 2016 | 37.00 | 40.40 | 36.42 | 39.94 | 2,089,202 | +1.88(+4.94%) |
Mar 21, 2016 | 41.52 | 41.77 | 37.45 | 38.06 | 3,321,928 | -3.65(-8.75%) |
Mar 18, 2016 | 44.90 | 44.90 | 41.44 | 41.71 | 1,578,078 | -3.20(-7.13%) |
Mar 17, 2016 | 43.66 | 45.62 | 43.31 | 44.91 | 534,913 | +0.81(+1.84%) |
Mar 16, 2016 | 42.17 | 44.97 | 42.00 | 44.10 | 1,137,262 | +1.74(+4.11%) |
Mar 15, 2016 | 42.51 | 43.00 | 41.71 | 42.36 | 741,472 | -0.51(-1.19%) |
Mar 14, 2016 | 45.43 | 45.50 | 41.69 | 42.87 | 965,432 | -2.28(-5.05%) |
Mar 11, 2016 | 44.00 | 45.44 | 43.29 | 45.15 | 574,975 | +1.35(+3.08%) |
Mar 10, 2016 | 43.42 | 44.26 | 42.83 | 43.80 | 691,707 | +0.17(+0.39%) |
Mar 09, 2016 | 43.95 | 44.19 | 42.03 | 43.63 | 801,459 | -0.12(-0.27%) |
Mar 08, 2016 | 44.59 | 45.84 | 43.40 | 43.75 | 679,846 | -0.34(-0.77%) |
Mar 07, 2016 | 43.95 | 44.92 | 43.38 | 44.09 | 916,049 | -0.64(-1.43%) |
Mar 04, 2016 | 44.85 | 45.57 | 43.52 | 44.73 | 982,364 | -0.70(-1.54%) |
Mar 03, 2016 | 43.04 | 46.79 | 42.69 | 45.43 | 1,574,408 | +1.48(+3.37%) |
Mar 02, 2016 | 39.90 | 43.99 | 39.80 | 43.95 | 1,796,388 | +3.72(+9.25%) |
Mar 01, 2016 | 39.50 | 40.68 | 39.12 | 40.23 | 1,170,367 | +1.26(+3.23%) |
Feb 29, 2016 | 40.93 | 41.36 | 38.81 | 38.97 | 1,022,749 | -2.32(-5.62%) |
Feb 26, 2016 | 44.66 | 44.88 | 41.22 | 41.29 | 1,994,614 | -3.48(-7.77%) |
Feb 25, 2016 | 41.74 | 46.96 | 38.84 | 44.77 | 5,082,538 | +4.30(+10.63%) |
Feb 24, 2016 | 40.13 | 41.96 | 38.22 | 40.47 | 2,045,279 | -0.44(-1.08%) |
Feb 23, 2016 | 40.30 | 41.33 | 38.87 | 40.91 | 910,101 | +0.77(+1.92%) |
Feb 22, 2016 | 40.89 | 41.72 | 39.05 | 40.14 | 1,129,383 | +0.58(+1.47%) |
Feb 19, 2016 | 38.29 | 40.20 | 37.72 | 39.56 | 666,185 | +1.23(+3.21%) |
Feb 18, 2016 | 39.70 | 39.81 | 37.85 | 38.33 | 800,244 | -0.98(-2.49%) |
Feb 17, 2016 | 39.00 | 40.10 | 37.46 | 39.31 | 1,211,253 | +0.74(+1.92%) |
Feb 16, 2016 | 36.80 | 39.00 | 36.18 | 38.57 | 1,298,745 | +2.66(+7.41%) |
Feb 12, 2016 | 34.47 | 35.91 | 35.91 | 35.91 | 744,100 | +1.63(+4.75%) |
Feb 11, 2016 | 33.45 | 34.76 | 32.67 | 34.28 | 720,687 | -0.20(-0.58%) |
Feb 10, 2016 | 32.21 | 34.89 | 31.92 | 34.48 | 1,533,197 | +2.59(+8.12%) |
Feb 09, 2016 | 33.50 | 34.26 | 28.85 | 31.89 | 3,447,238 | -2.10(-6.18%) |
Feb 08, 2016 | 39.80 | 40.14 | 33.70 | 33.99 | 3,279,126 | -6.33(-15.70%) |
Feb 05, 2016 | 41.76 | 42.29 | 38.02 | 40.32 | 2,884,654 | -1.99(-4.70%) |
Feb 04, 2016 | 41.14 | 43.25 | 40.78 | 42.31 | 876,874 | +2.06(+5.12%) |
Feb 03, 2016 | 41.05 | 41.58 | 39.05 | 40.25 | 686,110 | -0.85(-2.07%) |
Feb 02, 2016 | 42.85 | 43.20 | 40.45 | 41.10 | 1,040,072 | -2.37(-5.45%) |