Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 39.23 | 39.23 | 38.18 | 38.51 | 432,405 | -0.72(-1.83%) |
Apr 28, 2016 | 39.19 | 39.89 | 38.71 | 39.23 | 504,909 | -0.26(-0.67%) |
Apr 27, 2016 | 39.47 | 39.64 | 38.70 | 39.49 | 554,033 | +0.05(+0.12%) |
Apr 26, 2016 | 39.27 | 39.58 | 38.86 | 39.45 | 576,709 | +0.31(+0.80%) |
Apr 25, 2016 | 39.85 | 40.11 | 38.82 | 39.13 | 502,875 | -0.89(-2.22%) |
Apr 22, 2016 | 39.86 | 40.30 | 39.32 | 40.02 | 389,482 | +0.08(+0.21%) |
Apr 21, 2016 | 40.20 | 40.41 | 39.87 | 39.94 | 412,760 | +0.08(+0.19%) |
Apr 20, 2016 | 39.65 | 40.04 | 39.41 | 39.86 | 322,502 | +0.14(+0.36%) |
Apr 19, 2016 | 40.00 | 40.25 | 39.37 | 39.72 | 180,591 | -0.16(-0.40%) |
Apr 18, 2016 | 39.73 | 40.26 | 39.54 | 39.88 | 274,002 | +0.11(+0.28%) |
Apr 15, 2016 | 39.90 | 40.21 | 39.50 | 39.77 | 420,631 | -0.06(-0.14%) |
Apr 14, 2016 | 40.29 | 40.40 | 39.76 | 39.82 | 428,658 | -0.46(-1.15%) |
Apr 13, 2016 | 39.62 | 40.31 | 39.47 | 40.29 | 524,112 | +0.94(+2.40%) |
Apr 12, 2016 | 39.57 | 39.70 | 39.08 | 39.34 | 613,658 | -0.05(-0.12%) |
Apr 11, 2016 | 39.52 | 39.92 | 39.02 | 39.39 | 388,333 | +0.11(+0.29%) |
Apr 08, 2016 | 38.86 | 39.30 | 38.63 | 39.28 | 528,690 | +0.75(+1.93%) |
Apr 07, 2016 | 39.07 | 39.38 | 38.17 | 38.53 | 716,003 | -0.65(-1.66%) |
Apr 06, 2016 | 39.00 | 39.28 | 38.74 | 39.18 | 761,984 | +0.07(+0.17%) |
Apr 05, 2016 | 38.86 | 39.21 | 38.46 | 39.12 | 629,164 | -0.26(-0.67%) |
Apr 04, 2016 | 39.74 | 40.73 | 38.71 | 39.38 | 1,355,519 | -6.01(-13.24%) |
Apr 01, 2016 | 45.26 | 45.66 | 45.02 | 45.39 | 813,839 | -0.25(-0.56%) |
Mar 31, 2016 | 44.99 | 45.92 | 44.92 | 45.65 | 1,167,655 | +0.61(+1.36%) |
Mar 30, 2016 | 44.50 | 45.16 | 43.77 | 45.03 | 799,791 | +0.93(+2.12%) |
Mar 29, 2016 | 43.22 | 44.24 | 42.90 | 44.10 | 636,165 | +0.81(+1.87%) |
Mar 28, 2016 | 42.56 | 43.39 | 42.40 | 43.29 | 558,438 | +0.77(+1.82%) |
Mar 24, 2016 | 41.87 | 42.51 | 42.51 | 42.51 | 547,745 | +0.40(+0.94%) |
Mar 23, 2016 | 42.12 | 42.37 | 41.74 | 42.12 | 394,836 | +0.00(+0.00%) |
Mar 22, 2016 | 41.75 | 42.55 | 41.48 | 42.12 | 549,333 | +0.02(+0.04%) |
Mar 21, 2016 | 42.37 | 42.60 | 41.66 | 42.10 | 391,833 | -0.38(-0.89%) |
Mar 18, 2016 | 41.54 | 42.79 | 41.48 | 42.48 | 1,764,734 | +0.92(+2.23%) |
Mar 17, 2016 | 40.47 | 42.06 | 40.17 | 41.55 | 827,262 | +0.97(+2.40%) |
Mar 16, 2016 | 39.04 | 40.76 | 38.83 | 40.58 | 603,825 | +1.40(+3.56%) |
Mar 15, 2016 | 39.44 | 39.46 | 38.79 | 39.18 | 409,717 | -0.48(-1.21%) |
Mar 14, 2016 | 39.54 | 39.82 | 38.79 | 39.66 | 545,661 | -0.09(-0.21%) |
Mar 11, 2016 | 39.66 | 39.91 | 39.30 | 39.75 | 695,279 | +0.32(+0.81%) |
Mar 10, 2016 | 39.98 | 40.07 | 38.29 | 39.43 | 972,314 | -0.06(-0.14%) |
Mar 09, 2016 | 39.39 | 40.00 | 39.16 | 39.48 | 550,817 | +0.26(+0.67%) |
Mar 08, 2016 | 40.12 | 40.12 | 38.86 | 39.22 | 384,969 | -1.05(-2.60%) |
Mar 07, 2016 | 40.31 | 40.48 | 39.77 | 40.27 | 424,580 | -0.37(-0.91%) |
Mar 04, 2016 | 40.35 | 41.11 | 40.19 | 40.64 | 644,120 | +0.42(+1.03%) |
Mar 03, 2016 | 39.42 | 40.23 | 39.28 | 40.22 | 448,275 | +1.09(+2.77%) |
Mar 02, 2016 | 39.47 | 39.75 | 38.71 | 39.13 | 467,402 | -0.39(-0.98%) |
Mar 01, 2016 | 38.55 | 39.71 | 38.30 | 39.52 | 485,974 | +1.27(+3.33%) |
Feb 29, 2016 | 38.70 | 39.12 | 38.20 | 38.25 | 482,890 | -0.35(-0.90%) |
Feb 26, 2016 | 38.76 | 39.25 | 38.39 | 38.60 | 534,031 | +0.14(+0.37%) |
Feb 25, 2016 | 37.13 | 38.57 | 37.13 | 38.46 | 923,336 | +1.46(+3.95%) |
Feb 24, 2016 | 36.05 | 37.14 | 34.94 | 36.99 | 710,370 | +0.71(+1.95%) |
Feb 23, 2016 | 36.57 | 36.77 | 35.97 | 36.28 | 824,785 | -0.85(-2.29%) |
Feb 22, 2016 | 38.09 | 38.69 | 34.74 | 37.13 | 2,882,406 | -1.14(-2.98%) |
Feb 19, 2016 | 37.82 | 38.53 | 37.45 | 38.28 | 1,212,545 | +0.16(+0.42%) |
Feb 18, 2016 | 37.46 | 38.17 | 37.10 | 38.12 | 608,775 | +0.64(+1.71%) |
Feb 17, 2016 | 36.40 | 37.94 | 36.40 | 37.47 | 604,504 | +1.21(+3.33%) |
Feb 16, 2016 | 35.52 | 36.34 | 35.15 | 36.27 | 664,079 | +1.26(+3.58%) |
Feb 12, 2016 | 34.31 | 35.01 | 35.01 | 35.01 | 252,732 | +0.76(+2.23%) |
Feb 11, 2016 | 35.35 | 35.53 | 33.90 | 34.25 | 561,150 | -1.57(-4.37%) |
Feb 10, 2016 | 35.81 | 36.27 | 35.37 | 35.81 | 596,327 | +0.53(+1.50%) |
Feb 09, 2016 | 34.51 | 35.64 | 34.32 | 35.28 | 666,203 | +0.33(+0.94%) |
Feb 08, 2016 | 36.38 | 36.57 | 34.31 | 34.95 | 1,176,731 | -1.94(-5.27%) |
Feb 05, 2016 | 36.02 | 37.75 | 36.00 | 36.90 | 1,438,341 | +0.86(+2.38%) |
Feb 04, 2016 | 34.86 | 36.88 | 34.86 | 36.04 | 2,644,933 | +1.22(+3.50%) |
Feb 03, 2016 | 35.46 | 35.59 | 34.47 | 34.82 | 758,891 | -0.19(-0.54%) |
Feb 02, 2016 | 35.61 | 35.64 | 34.90 | 35.01 | 1,036,294 | -0.98(-2.73%) |