Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 39.13 | 39.13 | 38.08 | 38.42 | 433,449 | -0.72(-1.83%) |
Apr 28, 2016 | 39.10 | 39.79 | 38.62 | 39.13 | 506,128 | -0.26(-0.67%) |
Apr 27, 2016 | 39.38 | 39.55 | 38.61 | 39.40 | 555,371 | +0.05(+0.12%) |
Apr 26, 2016 | 39.17 | 39.48 | 38.77 | 39.35 | 578,101 | +0.31(+0.80%) |
Apr 25, 2016 | 39.76 | 40.01 | 38.73 | 39.04 | 504,089 | -0.89(-2.22%) |
Apr 22, 2016 | 39.77 | 40.20 | 39.23 | 39.93 | 390,422 | +0.08(+0.21%) |
Apr 21, 2016 | 40.10 | 40.31 | 39.77 | 39.84 | 413,756 | +0.08(+0.19%) |
Apr 20, 2016 | 39.56 | 39.94 | 39.31 | 39.77 | 323,280 | +0.14(+0.36%) |
Apr 19, 2016 | 39.91 | 40.15 | 39.28 | 39.62 | 181,027 | -0.16(-0.40%) |
Apr 18, 2016 | 39.63 | 40.16 | 39.44 | 39.78 | 274,663 | +0.11(+0.28%) |
Apr 15, 2016 | 39.80 | 40.11 | 39.41 | 39.67 | 421,646 | -0.06(-0.14%) |
Apr 14, 2016 | 40.19 | 40.30 | 39.66 | 39.73 | 429,693 | -0.46(-1.15%) |
Apr 13, 2016 | 39.52 | 40.22 | 39.37 | 40.19 | 525,377 | +0.94(+2.40%) |
Apr 12, 2016 | 39.47 | 39.60 | 38.98 | 39.25 | 615,139 | -0.05(-0.12%) |
Apr 11, 2016 | 39.43 | 39.82 | 38.93 | 39.29 | 389,270 | +0.11(+0.29%) |
Apr 08, 2016 | 38.77 | 39.20 | 38.53 | 39.18 | 529,966 | +0.74(+1.93%) |
Apr 07, 2016 | 38.97 | 39.29 | 38.08 | 38.44 | 717,732 | -0.65(-1.66%) |
Apr 06, 2016 | 38.91 | 39.18 | 38.65 | 39.09 | 763,823 | +0.07(+0.17%) |
Apr 05, 2016 | 38.77 | 39.12 | 38.36 | 39.02 | 630,683 | -0.26(-0.67%) |
Apr 04, 2016 | 39.64 | 40.63 | 38.62 | 39.29 | 1,358,791 | -6.00(-13.24%) |
Apr 01, 2016 | 45.15 | 45.55 | 44.91 | 45.28 | 815,803 | -0.25(-0.56%) |
Mar 31, 2016 | 44.89 | 45.81 | 44.81 | 45.54 | 1,170,473 | +0.61(+1.36%) |
Mar 30, 2016 | 44.40 | 45.05 | 43.66 | 44.92 | 801,721 | +0.93(+2.12%) |
Mar 29, 2016 | 43.12 | 44.13 | 42.79 | 43.99 | 637,701 | +0.81(+1.87%) |
Mar 28, 2016 | 42.46 | 43.29 | 42.29 | 43.18 | 559,786 | +0.77(+1.82%) |
Mar 24, 2016 | 41.77 | 42.41 | 42.41 | 42.41 | 549,067 | +0.40(+0.94%) |
Mar 23, 2016 | 42.02 | 42.27 | 41.64 | 42.02 | 395,789 | +0.00(+0.00%) |
Mar 22, 2016 | 41.65 | 42.45 | 41.38 | 42.02 | 550,659 | +0.02(+0.04%) |
Mar 21, 2016 | 42.27 | 42.50 | 41.56 | 42.00 | 392,779 | -0.38(-0.89%) |
Mar 18, 2016 | 41.44 | 42.68 | 41.38 | 42.37 | 1,768,994 | +0.92(+2.23%) |
Mar 17, 2016 | 40.38 | 41.96 | 40.08 | 41.45 | 829,259 | +0.97(+2.40%) |
Mar 16, 2016 | 38.95 | 40.66 | 38.73 | 40.48 | 605,283 | +1.39(+3.56%) |
Mar 15, 2016 | 39.34 | 39.37 | 38.70 | 39.09 | 410,706 | -0.48(-1.21%) |
Mar 14, 2016 | 39.45 | 39.73 | 38.69 | 39.57 | 546,978 | -0.08(-0.21%) |
Mar 11, 2016 | 39.57 | 39.81 | 39.21 | 39.65 | 696,958 | +0.32(+0.81%) |
Mar 10, 2016 | 39.89 | 39.97 | 38.19 | 39.33 | 974,661 | -0.06(-0.14%) |
Mar 09, 2016 | 39.29 | 39.91 | 39.07 | 39.39 | 552,147 | +0.26(+0.67%) |
Mar 08, 2016 | 40.02 | 40.02 | 38.77 | 39.13 | 385,898 | -1.04(-2.60%) |
Mar 07, 2016 | 40.22 | 40.39 | 39.67 | 40.17 | 425,605 | -0.37(-0.91%) |
Mar 04, 2016 | 40.25 | 41.01 | 40.09 | 40.54 | 645,675 | +0.41(+1.03%) |
Mar 03, 2016 | 39.32 | 40.13 | 39.18 | 40.12 | 449,357 | +1.08(+2.77%) |
Mar 02, 2016 | 39.37 | 39.65 | 38.62 | 39.04 | 468,530 | -0.39(-0.98%) |
Mar 01, 2016 | 38.46 | 39.61 | 38.21 | 39.43 | 487,147 | +1.27(+3.33%) |
Feb 29, 2016 | 38.61 | 39.02 | 38.11 | 38.16 | 484,055 | -0.35(-0.90%) |
Feb 26, 2016 | 38.66 | 39.15 | 38.30 | 38.50 | 535,320 | +0.14(+0.37%) |
Feb 25, 2016 | 37.04 | 38.48 | 37.04 | 38.36 | 925,565 | +1.46(+3.95%) |
Feb 24, 2016 | 35.96 | 37.05 | 34.86 | 36.90 | 712,085 | +0.71(+1.95%) |
Feb 23, 2016 | 36.48 | 36.68 | 35.89 | 36.20 | 826,776 | -0.85(-2.29%) |
Feb 22, 2016 | 38.00 | 38.60 | 34.66 | 37.04 | 2,889,363 | -1.14(-2.98%) |
Feb 19, 2016 | 37.73 | 38.44 | 37.36 | 38.18 | 1,215,471 | +0.16(+0.42%) |
Feb 18, 2016 | 37.37 | 38.08 | 37.01 | 38.02 | 610,244 | +0.64(+1.71%) |
Feb 17, 2016 | 36.31 | 37.84 | 36.31 | 37.38 | 605,964 | +1.20(+3.33%) |
Feb 16, 2016 | 35.43 | 36.25 | 35.07 | 36.18 | 665,682 | +1.25(+3.58%) |
Feb 12, 2016 | 34.23 | 34.93 | 34.93 | 34.93 | 253,342 | +0.76(+2.23%) |
Feb 11, 2016 | 35.27 | 35.44 | 33.82 | 34.16 | 562,505 | -1.56(-4.37%) |
Feb 10, 2016 | 35.73 | 36.18 | 35.28 | 35.73 | 597,766 | +0.53(+1.50%) |
Feb 09, 2016 | 34.43 | 35.56 | 34.23 | 35.20 | 667,811 | +0.33(+0.94%) |
Feb 08, 2016 | 36.29 | 36.48 | 34.23 | 34.87 | 1,179,571 | -1.94(-5.27%) |
Feb 05, 2016 | 35.93 | 37.66 | 35.91 | 36.81 | 1,441,813 | +0.86(+2.38%) |
Feb 04, 2016 | 34.78 | 36.79 | 34.78 | 35.95 | 2,651,317 | +1.21(+3.50%) |
Feb 03, 2016 | 35.38 | 35.50 | 34.39 | 34.74 | 760,722 | -0.19(-0.54%) |
Feb 02, 2016 | 35.52 | 35.56 | 34.81 | 34.93 | 1,038,796 | -0.98(-2.73%) |