Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 39.21 | 39.64 | 38.96 | 39.30 | 10,118,440 | -0.04(-0.09%) |
Apr 28, 2016 | 39.15 | 39.70 | 39.06 | 39.33 | 18,305,312 | +0.07(+0.18%) |
Apr 27, 2016 | 39.40 | 39.80 | 39.16 | 39.26 | 13,433,176 | +0.19(+0.48%) |
Apr 26, 2016 | 39.10 | 39.77 | 38.68 | 39.08 | 16,452,714 | +0.30(+0.78%) |
Apr 25, 2016 | 38.49 | 38.83 | 38.44 | 38.77 | 18,464,662 | +0.28(+0.72%) |
Apr 22, 2016 | 38.30 | 38.74 | 38.21 | 38.50 | 37,568,364 | +0.28(+0.72%) |
Apr 21, 2016 | 38.47 | 38.62 | 38.10 | 38.22 | 4,527,445 | -0.22(-0.58%) |
Apr 20, 2016 | 38.54 | 38.68 | 38.29 | 38.44 | 5,728,068 | -0.10(-0.25%) |
Apr 19, 2016 | 38.28 | 38.66 | 38.19 | 38.54 | 6,496,322 | +0.24(+0.63%) |
Apr 18, 2016 | 37.80 | 38.43 | 37.80 | 38.30 | 6,913,921 | +0.36(+0.96%) |
Apr 15, 2016 | 37.89 | 37.94 | 37.71 | 37.94 | 4,274,523 | +0.04(+0.09%) |
Apr 14, 2016 | 38.04 | 38.20 | 37.64 | 37.90 | 3,964,022 | +0.28(+0.73%) |
Apr 13, 2016 | 37.50 | 37.70 | 37.42 | 37.63 | 2,481,272 | +0.28(+0.74%) |
Apr 12, 2016 | 37.25 | 37.45 | 37.08 | 37.35 | 3,168,246 | +0.08(+0.21%) |
Apr 11, 2016 | 37.29 | 37.52 | 37.15 | 37.27 | 3,972,079 | +0.09(+0.24%) |
Apr 08, 2016 | 37.25 | 37.33 | 36.93 | 37.18 | 2,380,667 | +0.10(+0.26%) |
Apr 07, 2016 | 37.36 | 37.59 | 36.75 | 37.09 | 3,817,806 | -0.44(-1.16%) |
Apr 06, 2016 | 36.61 | 37.53 | 36.61 | 37.52 | 4,937,470 | +0.81(+2.20%) |
Apr 05, 2016 | 37.15 | 37.32 | 36.56 | 36.71 | 6,104,872 | -0.68(-1.83%) |
Apr 04, 2016 | 37.10 | 37.60 | 36.98 | 37.40 | 4,896,534 | +0.35(+0.94%) |
Apr 01, 2016 | 36.19 | 37.09 | 36.01 | 37.05 | 4,289,065 | +0.54(+1.48%) |
Mar 31, 2016 | 36.73 | 36.88 | 36.48 | 36.51 | 6,392,640 | -0.16(-0.44%) |
Mar 30, 2016 | 36.69 | 36.84 | 36.40 | 36.67 | 5,799,069 | -0.02(-0.05%) |
Mar 29, 2016 | 35.97 | 36.77 | 35.79 | 36.69 | 4,474,431 | +0.71(+1.98%) |
Mar 28, 2016 | 35.68 | 36.13 | 35.53 | 35.97 | 2,960,498 | +0.33(+0.92%) |
Mar 24, 2016 | 35.87 | 35.65 | 35.65 | 35.65 | 5,141,496 | -0.52(-1.43%) |
Mar 23, 2016 | 36.19 | 36.50 | 35.83 | 36.16 | 10,038,127 | +0.08(+0.22%) |
Mar 22, 2016 | 35.51 | 36.29 | 35.47 | 36.08 | 5,124,178 | +0.49(+1.37%) |
Mar 21, 2016 | 35.66 | 35.78 | 35.43 | 35.59 | 4,097,063 | -0.07(-0.20%) |
Mar 18, 2016 | 35.35 | 35.91 | 35.16 | 35.66 | 6,952,130 | +0.36(+1.03%) |
Mar 17, 2016 | 35.55 | 35.55 | 34.91 | 35.30 | 2,788,988 | -0.28(-0.77%) |
Mar 16, 2016 | 35.62 | 35.81 | 35.27 | 35.57 | 2,585,968 | -0.08(-0.22%) |
Mar 15, 2016 | 35.60 | 35.76 | 35.45 | 35.65 | 2,503,827 | -0.28(-0.79%) |
Mar 14, 2016 | 35.72 | 36.14 | 35.59 | 35.94 | 2,785,758 | -0.04(-0.10%) |
Mar 11, 2016 | 35.52 | 35.99 | 35.44 | 35.97 | 2,940,114 | +0.60(+1.71%) |
Mar 10, 2016 | 35.33 | 35.70 | 35.03 | 35.37 | 4,283,059 | +0.19(+0.53%) |
Mar 09, 2016 | 35.33 | 35.45 | 34.71 | 35.18 | 2,935,989 | +0.01(+0.03%) |
Mar 08, 2016 | 35.25 | 35.41 | 35.02 | 35.17 | 3,520,412 | -0.21(-0.60%) |
Mar 07, 2016 | 34.92 | 35.54 | 34.92 | 35.39 | 4,275,701 | +0.32(+0.91%) |
Mar 04, 2016 | 34.86 | 35.33 | 34.77 | 35.07 | 5,528,337 | +0.12(+0.33%) |
Mar 03, 2016 | 35.09 | 35.13 | 34.65 | 34.95 | 5,434,507 | -0.34(-0.96%) |
Mar 02, 2016 | 35.12 | 35.49 | 35.12 | 35.29 | 3,985,007 | -0.14(-0.39%) |
Mar 01, 2016 | 35.14 | 35.45 | 34.78 | 35.43 | 4,698,717 | +0.42(+1.19%) |
Feb 29, 2016 | 34.98 | 35.49 | 34.90 | 35.01 | 7,354,092 | +0.07(+0.20%) |
Feb 26, 2016 | 35.29 | 35.94 | 34.90 | 34.94 | 6,960,985 | -0.36(-1.03%) |
Feb 25, 2016 | 34.62 | 35.32 | 34.47 | 35.30 | 4,905,937 | +0.77(+2.23%) |
Feb 24, 2016 | 33.61 | 34.58 | 33.48 | 34.53 | 4,486,542 | +0.56(+1.64%) |
Feb 23, 2016 | 33.81 | 34.04 | 33.40 | 33.97 | 3,944,232 | -0.06(-0.18%) |
Feb 22, 2016 | 33.82 | 34.09 | 33.58 | 34.04 | 5,298,277 | +0.67(+2.02%) |
Feb 19, 2016 | 33.66 | 33.70 | 33.11 | 33.36 | 14,358,924 | -0.37(-1.10%) |
Feb 18, 2016 | 33.80 | 33.97 | 33.59 | 33.74 | 4,472,979 | -0.12(-0.37%) |
Feb 17, 2016 | 33.38 | 34.18 | 33.38 | 33.86 | 5,202,873 | +0.71(+2.14%) |
Feb 16, 2016 | 32.68 | 33.19 | 32.49 | 33.15 | 4,840,233 | +0.71(+2.19%) |
Feb 12, 2016 | 32.00 | 32.44 | 32.44 | 32.44 | 4,018,465 | +0.65(+2.03%) |
Feb 11, 2016 | 32.16 | 32.38 | 31.67 | 31.79 | 5,649,827 | -0.91(-2.79%) |
Feb 10, 2016 | 32.33 | 33.19 | 32.25 | 32.71 | 4,265,861 | +0.64(+1.99%) |
Feb 09, 2016 | 31.79 | 32.41 | 31.71 | 32.07 | 5,137,803 | +0.17(+0.53%) |
Feb 08, 2016 | 32.86 | 32.92 | 31.49 | 31.90 | 7,059,932 | -1.32(-3.97%) |
Feb 05, 2016 | 33.76 | 33.94 | 33.02 | 33.22 | 5,675,817 | -0.71(-2.09%) |
Feb 04, 2016 | 33.97 | 34.13 | 33.48 | 33.93 | 7,752,551 | +0.03(+0.08%) |
Feb 03, 2016 | 33.88 | 34.07 | 33.16 | 33.90 | 9,178,691 | +0.27(+0.82%) |
Feb 02, 2016 | 33.23 | 33.93 | 32.23 | 33.63 | 10,440,592 | +0.59(+1.80%) |