Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 37.61 | 37.85 | 37.46 | 37.66 | 6,191,925 | -0.16(-0.41%) |
Apr 28, 2016 | 37.77 | 38.10 | 37.73 | 37.81 | 3,966,322 | -0.12(-0.32%) |
Apr 27, 2016 | 37.94 | 38.16 | 37.67 | 37.93 | 2,917,633 | +0.09(+0.24%) |
Apr 26, 2016 | 37.92 | 38.18 | 37.78 | 37.84 | 2,522,787 | +0.00(+0.00%) |
Apr 25, 2016 | 37.41 | 37.89 | 37.36 | 37.84 | 3,938,388 | +0.43(+1.16%) |
Apr 22, 2016 | 37.33 | 37.42 | 36.94 | 37.41 | 3,774,595 | +0.16(+0.42%) |
Apr 21, 2016 | 38.16 | 38.18 | 37.25 | 37.26 | 5,977,820 | -0.96(-2.50%) |
Apr 20, 2016 | 38.39 | 38.44 | 38.18 | 38.21 | 3,692,191 | -0.19(-0.49%) |
Apr 19, 2016 | 38.42 | 38.59 | 38.21 | 38.40 | 3,137,534 | +0.08(+0.21%) |
Apr 18, 2016 | 38.28 | 38.35 | 38.04 | 38.32 | 3,120,748 | +0.05(+0.13%) |
Apr 15, 2016 | 38.12 | 38.27 | 37.86 | 38.27 | 4,128,954 | +0.17(+0.45%) |
Apr 14, 2016 | 38.45 | 38.51 | 38.07 | 38.10 | 3,565,757 | -0.40(-1.04%) |
Apr 13, 2016 | 38.43 | 38.52 | 38.20 | 38.50 | 3,516,122 | +0.12(+0.32%) |
Apr 12, 2016 | 38.12 | 38.42 | 38.12 | 38.38 | 2,797,546 | +0.20(+0.51%) |
Apr 11, 2016 | 38.42 | 38.61 | 38.17 | 38.18 | 2,881,656 | -0.19(-0.49%) |
Apr 08, 2016 | 38.29 | 38.46 | 38.23 | 38.37 | 2,700,013 | +0.15(+0.38%) |
Apr 07, 2016 | 38.25 | 38.56 | 38.07 | 38.22 | 3,892,506 | -0.18(-0.47%) |
Apr 06, 2016 | 38.25 | 38.48 | 38.03 | 38.40 | 3,916,080 | +0.23(+0.60%) |
Apr 05, 2016 | 38.35 | 38.54 | 38.03 | 38.17 | 4,404,672 | -0.24(-0.62%) |
Apr 04, 2016 | 38.46 | 38.54 | 38.18 | 38.41 | 2,856,157 | -0.07(-0.19%) |
Apr 01, 2016 | 38.07 | 38.54 | 37.94 | 38.48 | 4,926,766 | +0.29(+0.75%) |
Mar 31, 2016 | 38.11 | 38.34 | 38.02 | 38.20 | 3,968,574 | +0.08(+0.21%) |
Mar 30, 2016 | 37.75 | 38.24 | 37.68 | 38.11 | 3,596,958 | +0.39(+1.04%) |
Mar 29, 2016 | 37.55 | 37.82 | 37.37 | 37.72 | 4,550,263 | +0.18(+0.48%) |
Mar 28, 2016 | 37.56 | 37.73 | 37.46 | 37.54 | 3,094,675 | +0.00(+0.00%) |
Mar 24, 2016 | 37.54 | 37.54 | 37.54 | 37.54 | 5,355,129 | -0.09(-0.24%) |
Mar 23, 2016 | 37.49 | 37.83 | 37.42 | 37.63 | 3,639,102 | +0.01(+0.02%) |
Mar 22, 2016 | 37.55 | 37.88 | 37.48 | 37.62 | 4,876,396 | -0.01(-0.02%) |
Mar 21, 2016 | 37.68 | 37.91 | 37.58 | 37.63 | 4,316,651 | -0.23(-0.60%) |
Mar 18, 2016 | 37.45 | 37.88 | 37.36 | 37.86 | 11,673,676 | +0.42(+1.13%) |
Mar 17, 2016 | 37.41 | 37.73 | 37.24 | 37.44 | 4,388,264 | +0.06(+0.15%) |
Mar 16, 2016 | 37.18 | 37.49 | 37.01 | 37.38 | 3,573,528 | +0.14(+0.37%) |
Mar 15, 2016 | 37.02 | 37.48 | 36.95 | 37.24 | 4,537,067 | +0.06(+0.15%) |
Mar 14, 2016 | 37.05 | 37.29 | 36.97 | 37.19 | 4,779,499 | -0.03(-0.09%) |
Mar 11, 2016 | 36.98 | 37.48 | 36.89 | 37.22 | 5,258,935 | +0.60(+1.64%) |
Mar 10, 2016 | 36.76 | 37.03 | 36.30 | 36.62 | 8,230,590 | +0.05(+0.13%) |
Mar 09, 2016 | 36.43 | 36.88 | 36.36 | 36.57 | 4,382,858 | +0.14(+0.38%) |
Mar 08, 2016 | 36.57 | 36.85 | 36.35 | 36.43 | 3,901,035 | -0.18(-0.49%) |
Mar 07, 2016 | 36.38 | 36.68 | 36.29 | 36.61 | 3,084,962 | +0.06(+0.16%) |
Mar 04, 2016 | 36.38 | 36.81 | 36.31 | 36.55 | 3,267,529 | +0.02(+0.04%) |
Mar 03, 2016 | 36.37 | 36.57 | 36.24 | 36.54 | 3,285,087 | -0.02(-0.07%) |
Mar 02, 2016 | 36.07 | 36.59 | 35.94 | 36.56 | 4,373,827 | +0.37(+1.03%) |
Mar 01, 2016 | 36.20 | 36.37 | 36.02 | 36.19 | 5,642,869 | +0.36(+1.00%) |
Feb 29, 2016 | 35.20 | 35.98 | 34.99 | 35.83 | 7,768,560 | +0.71(+2.01%) |
Feb 26, 2016 | 35.36 | 35.51 | 34.72 | 35.12 | 4,788,710 | -0.24(-0.69%) |
Feb 25, 2016 | 35.00 | 35.49 | 34.91 | 35.37 | 4,472,191 | +0.37(+1.07%) |
Feb 24, 2016 | 34.73 | 35.03 | 34.51 | 34.99 | 4,545,055 | +0.16(+0.47%) |
Feb 23, 2016 | 34.79 | 35.03 | 34.49 | 34.83 | 6,620,544 | +0.09(+0.26%) |
Feb 22, 2016 | 36.17 | 36.44 | 34.14 | 34.74 | 19,734,538 | -1.79(-4.89%) |
Feb 19, 2016 | 36.02 | 36.63 | 36.00 | 36.53 | 6,563,288 | +0.38(+1.06%) |
Feb 18, 2016 | 36.05 | 36.16 | 35.79 | 36.15 | 5,135,457 | +0.11(+0.32%) |
Feb 17, 2016 | 35.67 | 36.16 | 35.47 | 36.03 | 5,583,440 | +0.50(+1.42%) |
Feb 16, 2016 | 35.14 | 35.68 | 35.08 | 35.53 | 6,789,488 | +0.45(+1.27%) |
Feb 12, 2016 | 34.73 | 35.08 | 35.08 | 35.08 | 5,959,367 | +0.49(+1.41%) |
Feb 11, 2016 | 34.48 | 34.77 | 34.33 | 34.60 | 5,836,763 | -0.08(-0.23%) |
Feb 10, 2016 | 34.87 | 35.22 | 34.60 | 34.68 | 8,554,390 | +0.08(+0.23%) |
Feb 09, 2016 | 34.73 | 35.03 | 34.56 | 34.60 | 8,291,695 | -0.41(-1.18%) |
Feb 08, 2016 | 34.71 | 35.08 | 34.56 | 35.01 | 7,627,386 | +0.04(+0.12%) |
Feb 05, 2016 | 35.63 | 35.70 | 34.87 | 34.97 | 9,003,846 | -0.30(-0.85%) |
Feb 04, 2016 | 35.04 | 35.51 | 34.91 | 35.27 | 8,206,530 | +0.17(+0.49%) |
Feb 03, 2016 | 35.16 | 35.37 | 34.70 | 35.10 | 11,559,140 | +0.36(+1.03%) |
Feb 02, 2016 | 34.52 | 35.11 | 34.39 | 34.74 | 16,351,025 | -0.29(-0.83%) |