Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 41.94 | 42.64 | 41.94 | 42.16 | 649,915 | -0.14(-0.33%) |
Apr 28, 2016 | 41.76 | 42.55 | 40.80 | 42.30 | 425,814 | +0.11(+0.27%) |
Apr 27, 2016 | 42.32 | 42.70 | 41.45 | 42.18 | 504,808 | -0.05(-0.12%) |
Apr 26, 2016 | 41.41 | 42.33 | 41.28 | 42.23 | 560,404 | +0.82(+1.98%) |
Apr 25, 2016 | 41.74 | 42.11 | 41.03 | 41.41 | 352,528 | -0.35(-0.85%) |
Apr 22, 2016 | 41.16 | 41.81 | 40.90 | 41.77 | 541,060 | +0.69(+1.68%) |
Apr 21, 2016 | 41.08 | 41.37 | 39.84 | 41.08 | 407,812 | -0.04(-0.10%) |
Apr 20, 2016 | 40.64 | 41.70 | 40.42 | 41.12 | 583,178 | -0.21(-0.50%) |
Apr 19, 2016 | 40.28 | 41.88 | 40.28 | 41.32 | 899,347 | +1.02(+2.53%) |
Apr 18, 2016 | 38.97 | 40.39 | 38.62 | 40.30 | 708,767 | +1.51(+3.90%) |
Apr 15, 2016 | 38.91 | 39.17 | 38.54 | 38.79 | 364,025 | -0.24(-0.61%) |
Apr 14, 2016 | 39.10 | 39.38 | 38.61 | 39.03 | 452,345 | -0.03(-0.08%) |
Apr 13, 2016 | 38.23 | 39.23 | 37.77 | 39.06 | 405,084 | +1.13(+2.97%) |
Apr 12, 2016 | 37.51 | 37.96 | 36.76 | 37.94 | 573,711 | +0.26(+0.70%) |
Apr 11, 2016 | 37.79 | 38.27 | 37.40 | 37.67 | 448,704 | +0.21(+0.57%) |
Apr 08, 2016 | 38.16 | 38.20 | 37.24 | 37.46 | 362,530 | -0.29(-0.76%) |
Apr 07, 2016 | 37.57 | 37.95 | 37.34 | 37.75 | 710,684 | -0.09(-0.24%) |
Apr 06, 2016 | 37.12 | 37.90 | 36.68 | 37.84 | 461,079 | +0.86(+2.33%) |
Apr 05, 2016 | 37.03 | 37.35 | 36.43 | 36.98 | 523,662 | -0.30(-0.82%) |
Apr 04, 2016 | 37.73 | 38.13 | 37.11 | 37.28 | 613,081 | -0.36(-0.96%) |
Apr 01, 2016 | 35.93 | 38.38 | 35.93 | 37.64 | 693,887 | +1.28(+3.52%) |
Mar 31, 2016 | 36.07 | 36.65 | 35.33 | 36.36 | 774,209 | +0.44(+1.24%) |
Mar 30, 2016 | 37.20 | 37.20 | 35.88 | 35.92 | 573,548 | -1.03(-2.80%) |
Mar 29, 2016 | 35.86 | 37.08 | 35.47 | 36.95 | 952,783 | +1.08(+3.02%) |
Mar 28, 2016 | 34.86 | 35.89 | 34.52 | 35.87 | 581,901 | +0.91(+2.61%) |
Mar 24, 2016 | 35.42 | 34.96 | 34.96 | 34.96 | 607,056 | -0.73(-2.05%) |
Mar 23, 2016 | 36.89 | 37.22 | 35.67 | 35.69 | 902,441 | -1.27(-3.44%) |
Mar 22, 2016 | 37.59 | 37.94 | 36.48 | 36.96 | 1,195,826 | -1.03(-2.72%) |
Mar 21, 2016 | 39.52 | 39.52 | 37.93 | 38.00 | 467,180 | -1.57(-3.97%) |
Mar 18, 2016 | 39.42 | 40.40 | 39.29 | 39.56 | 1,110,424 | +0.35(+0.90%) |
Mar 17, 2016 | 38.73 | 39.76 | 38.32 | 39.21 | 506,127 | +0.56(+1.44%) |
Mar 16, 2016 | 38.11 | 38.86 | 37.86 | 38.65 | 498,226 | +0.61(+1.60%) |
Mar 15, 2016 | 39.00 | 39.01 | 37.80 | 38.04 | 455,925 | -1.13(-2.89%) |
Mar 14, 2016 | 39.48 | 39.70 | 38.91 | 39.18 | 466,218 | -0.57(-1.43%) |
Mar 11, 2016 | 39.32 | 40.01 | 39.32 | 39.74 | 451,942 | +0.85(+2.17%) |
Mar 10, 2016 | 39.44 | 39.76 | 38.39 | 38.90 | 472,078 | -0.30(-0.75%) |
Mar 09, 2016 | 38.20 | 39.21 | 38.19 | 39.19 | 693,735 | +1.31(+3.47%) |
Mar 08, 2016 | 39.43 | 39.70 | 37.75 | 37.88 | 704,868 | -1.69(-4.28%) |
Mar 07, 2016 | 38.82 | 39.58 | 38.41 | 39.57 | 801,806 | +0.48(+1.24%) |
Mar 04, 2016 | 39.82 | 40.31 | 38.16 | 39.09 | 1,772,781 | -0.71(-1.78%) |
Mar 03, 2016 | 38.20 | 40.10 | 38.13 | 39.79 | 894,912 | +1.84(+4.85%) |
Mar 02, 2016 | 37.72 | 38.08 | 36.93 | 37.95 | 708,228 | +0.31(+0.83%) |
Mar 01, 2016 | 36.97 | 37.96 | 36.76 | 37.64 | 962,257 | +0.94(+2.57%) |
Feb 29, 2016 | 35.89 | 37.28 | 35.36 | 36.70 | 1,077,871 | +0.74(+2.06%) |
Feb 26, 2016 | 34.92 | 36.32 | 34.69 | 35.96 | 1,133,295 | +1.04(+2.99%) |
Feb 25, 2016 | 35.51 | 36.16 | 34.34 | 34.92 | 1,073,157 | +1.35(+4.01%) |
Feb 24, 2016 | 33.03 | 33.68 | 31.48 | 33.57 | 982,209 | -0.10(-0.29%) |
Feb 23, 2016 | 33.52 | 34.33 | 32.89 | 33.67 | 803,962 | -0.01(-0.02%) |
Feb 22, 2016 | 31.84 | 33.80 | 31.84 | 33.67 | 862,666 | +2.00(+6.30%) |
Feb 19, 2016 | 30.98 | 31.70 | 30.60 | 31.68 | 649,926 | +0.55(+1.77%) |
Feb 18, 2016 | 32.05 | 32.07 | 30.61 | 31.13 | 706,790 | -0.97(-3.02%) |
Feb 17, 2016 | 31.05 | 32.43 | 30.99 | 32.10 | 865,957 | +1.36(+4.42%) |
Feb 16, 2016 | 30.25 | 30.95 | 29.86 | 30.74 | 502,707 | +1.19(+4.02%) |
Feb 12, 2016 | 29.40 | 29.55 | 29.55 | 29.55 | 571,869 | +0.35(+1.21%) |
Feb 11, 2016 | 29.15 | 30.92 | 28.46 | 29.20 | 696,663 | -0.59(-1.98%) |
Feb 10, 2016 | 29.91 | 30.97 | 29.06 | 29.79 | 707,190 | +0.21(+0.69%) |
Feb 09, 2016 | 29.89 | 30.69 | 28.41 | 29.58 | 1,315,052 | -0.98(-3.20%) |
Feb 08, 2016 | 32.06 | 32.60 | 29.98 | 30.56 | 1,122,118 | -2.00(-6.14%) |
Feb 05, 2016 | 34.80 | 35.43 | 32.50 | 32.56 | 1,016,174 | -1.88(-5.47%) |
Feb 04, 2016 | 36.21 | 36.94 | 34.39 | 34.45 | 1,115,625 | -1.29(-3.61%) |
Feb 03, 2016 | 34.81 | 36.01 | 33.79 | 35.74 | 1,565,785 | +1.31(+3.82%) |
Feb 02, 2016 | 35.96 | 36.10 | 33.49 | 34.42 | 1,310,939 | -2.07(-5.68%) |