Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 38.16 | 38.21 | 37.23 | 37.91 | 570,024 | -0.29(-0.77%) |
Apr 28, 2016 | 38.77 | 39.02 | 37.74 | 38.21 | 558,068 | -0.81(-2.08%) |
Apr 27, 2016 | 39.20 | 39.57 | 38.56 | 39.02 | 306,533 | -0.28(-0.72%) |
Apr 26, 2016 | 39.90 | 40.10 | 38.70 | 39.30 | 617,072 | -0.52(-1.30%) |
Apr 25, 2016 | 39.23 | 40.00 | 39.12 | 39.82 | 527,981 | +0.69(+1.75%) |
Apr 22, 2016 | 39.54 | 39.76 | 38.73 | 39.14 | 397,279 | -0.53(-1.33%) |
Apr 21, 2016 | 40.34 | 40.34 | 38.78 | 39.67 | 469,065 | +0.41(+1.05%) |
Apr 20, 2016 | 38.76 | 39.51 | 38.48 | 39.25 | 460,903 | +0.64(+1.65%) |
Apr 19, 2016 | 40.51 | 40.62 | 38.52 | 38.62 | 715,302 | -1.86(-4.60%) |
Apr 18, 2016 | 40.89 | 41.08 | 40.07 | 40.48 | 597,431 | -0.39(-0.96%) |
Apr 15, 2016 | 40.51 | 41.26 | 40.23 | 40.87 | 598,810 | +0.12(+0.29%) |
Apr 14, 2016 | 40.04 | 41.02 | 39.75 | 40.75 | 735,765 | +0.89(+2.24%) |
Apr 13, 2016 | 39.68 | 40.32 | 39.48 | 39.86 | 708,158 | +0.40(+1.02%) |
Apr 12, 2016 | 39.09 | 39.87 | 38.97 | 39.46 | 913,844 | +0.34(+0.88%) |
Apr 11, 2016 | 38.64 | 39.19 | 38.33 | 39.12 | 1,010,038 | +0.91(+2.38%) |
Apr 08, 2016 | 38.48 | 38.63 | 37.95 | 38.21 | 550,241 | -0.10(-0.26%) |
Apr 07, 2016 | 37.89 | 38.57 | 37.87 | 38.30 | 813,400 | +0.03(+0.08%) |
Apr 06, 2016 | 38.31 | 38.59 | 38.11 | 38.27 | 722,479 | +0.12(+0.31%) |
Apr 05, 2016 | 37.62 | 38.30 | 37.30 | 38.16 | 2,449,124 | -0.06(-0.15%) |
Apr 04, 2016 | 38.36 | 38.49 | 38.08 | 38.22 | 783,566 | -0.07(-0.18%) |
Apr 01, 2016 | 37.81 | 38.57 | 37.25 | 38.28 | 1,416,751 | +0.29(+0.77%) |
Mar 31, 2016 | 38.24 | 38.57 | 37.45 | 37.99 | 1,008,730 | -0.37(-0.97%) |
Mar 30, 2016 | 39.40 | 39.40 | 37.24 | 38.36 | 2,929,492 | -0.08(-0.20%) |
Mar 29, 2016 | 37.83 | 39.16 | 37.68 | 38.44 | 2,244,562 | +0.82(+2.19%) |
Mar 28, 2016 | 37.58 | 37.84 | 36.76 | 37.62 | 808,773 | +0.30(+0.81%) |
Mar 24, 2016 | 37.13 | 37.31 | 37.31 | 37.31 | 626,864 | -0.13(-0.34%) |
Mar 23, 2016 | 37.34 | 38.02 | 37.08 | 37.44 | 651,244 | +0.03(+0.08%) |
Mar 22, 2016 | 37.17 | 37.74 | 36.88 | 37.41 | 440,407 | +0.02(+0.05%) |
Mar 21, 2016 | 37.36 | 37.71 | 37.23 | 37.39 | 290,210 | -0.14(-0.37%) |
Mar 18, 2016 | 37.58 | 37.95 | 37.18 | 37.53 | 424,266 | +0.13(+0.34%) |
Mar 17, 2016 | 36.74 | 37.55 | 36.25 | 37.40 | 286,664 | +0.52(+1.41%) |
Mar 16, 2016 | 36.51 | 37.22 | 35.57 | 36.88 | 322,349 | +0.02(+0.05%) |
Mar 15, 2016 | 37.32 | 37.41 | 36.70 | 36.86 | 489,734 | -0.57(-1.52%) |
Mar 14, 2016 | 37.23 | 37.73 | 36.73 | 37.43 | 334,674 | +0.20(+0.53%) |
Mar 11, 2016 | 36.61 | 37.48 | 36.05 | 37.24 | 783,614 | +0.99(+2.73%) |
Mar 10, 2016 | 36.07 | 36.73 | 35.32 | 36.25 | 493,957 | +0.39(+1.09%) |
Mar 09, 2016 | 36.02 | 36.41 | 34.88 | 35.85 | 407,327 | +0.08(+0.22%) |
Mar 08, 2016 | 36.01 | 36.19 | 35.17 | 35.78 | 497,221 | -0.40(-1.11%) |
Mar 07, 2016 | 36.64 | 37.22 | 35.96 | 36.18 | 244,589 | -0.47(-1.28%) |
Mar 04, 2016 | 35.75 | 36.79 | 35.18 | 36.65 | 344,867 | +1.01(+2.83%) |
Mar 03, 2016 | 34.96 | 35.73 | 34.62 | 35.64 | 495,567 | +0.52(+1.48%) |
Mar 02, 2016 | 35.81 | 36.17 | 34.62 | 35.12 | 475,432 | -0.88(-2.45%) |
Mar 01, 2016 | 36.74 | 36.74 | 35.70 | 36.00 | 482,809 | -0.16(-0.43%) |
Feb 29, 2016 | 36.25 | 36.36 | 35.31 | 36.16 | 407,022 | +0.15(+0.41%) |
Feb 26, 2016 | 36.24 | 36.62 | 35.27 | 36.01 | 362,321 | +0.10(+0.27%) |
Feb 25, 2016 | 35.83 | 36.34 | 35.27 | 35.91 | 501,551 | +0.20(+0.55%) |
Feb 24, 2016 | 35.38 | 35.85 | 34.41 | 35.72 | 343,804 | +0.02(+0.05%) |
Feb 23, 2016 | 35.67 | 36.85 | 35.24 | 35.70 | 798,988 | +0.02(+0.05%) |
Feb 22, 2016 | 34.79 | 36.36 | 34.79 | 35.68 | 1,340,140 | +1.05(+3.03%) |
Feb 19, 2016 | 32.96 | 34.64 | 32.39 | 34.63 | 600,730 | +1.53(+4.62%) |
Feb 18, 2016 | 33.54 | 34.10 | 32.45 | 33.10 | 611,469 | -0.57(-1.69%) |
Feb 17, 2016 | 33.57 | 34.08 | 32.85 | 33.67 | 347,829 | +0.24(+0.70%) |
Feb 16, 2016 | 33.28 | 34.01 | 32.64 | 33.44 | 395,847 | +0.65(+1.97%) |
Feb 12, 2016 | 31.19 | 32.79 | 32.79 | 32.79 | 518,048 | +2.08(+6.76%) |
Feb 11, 2016 | 29.74 | 30.92 | 29.18 | 30.71 | 360,938 | +0.26(+0.87%) |
Feb 10, 2016 | 31.35 | 31.92 | 30.41 | 30.45 | 225,814 | -0.52(-1.68%) |
Feb 09, 2016 | 29.88 | 31.68 | 29.50 | 30.97 | 806,912 | +0.34(+1.12%) |
Feb 08, 2016 | 31.54 | 32.05 | 28.94 | 30.62 | 1,011,586 | -1.53(-4.75%) |
Feb 05, 2016 | 34.88 | 35.30 | 32.05 | 32.15 | 837,683 | -2.93(-8.35%) |
Feb 04, 2016 | 35.50 | 35.92 | 34.93 | 35.08 | 472,092 | -0.52(-1.46%) |
Feb 03, 2016 | 36.08 | 36.08 | 34.91 | 35.60 | 530,999 | -0.30(-0.85%) |
Feb 02, 2016 | 36.12 | 36.66 | 35.06 | 35.90 | 668,117 | -0.50(-1.37%) |