Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 39.43 | 40.09 | 39.12 | 39.74 | 2,322,092 | +1.39(+3.62%) |
Apr 28, 2016 | 38.72 | 38.80 | 38.28 | 38.35 | 1,150,755 | -0.61(-1.57%) |
Apr 27, 2016 | 38.98 | 39.22 | 38.85 | 38.96 | 556,528 | +0.06(+0.16%) |
Apr 26, 2016 | 38.82 | 38.99 | 38.66 | 38.90 | 792,711 | +0.14(+0.36%) |
Apr 25, 2016 | 38.83 | 38.88 | 38.55 | 38.76 | 949,286 | -0.10(-0.27%) |
Apr 22, 2016 | 38.57 | 39.08 | 38.56 | 38.87 | 1,694,402 | +0.24(+0.63%) |
Apr 21, 2016 | 39.01 | 39.30 | 38.61 | 38.63 | 904,970 | -0.54(-1.37%) |
Apr 20, 2016 | 39.19 | 39.28 | 38.81 | 39.16 | 569,010 | +0.03(+0.09%) |
Apr 19, 2016 | 39.08 | 39.42 | 38.91 | 39.13 | 1,030,688 | +0.03(+0.07%) |
Apr 18, 2016 | 38.69 | 39.13 | 38.61 | 39.10 | 782,384 | +0.31(+0.80%) |
Apr 15, 2016 | 38.60 | 38.81 | 38.52 | 38.79 | 752,628 | +0.22(+0.56%) |
Apr 14, 2016 | 38.60 | 38.73 | 38.40 | 38.57 | 786,316 | -0.09(-0.25%) |
Apr 13, 2016 | 38.14 | 38.67 | 38.08 | 38.67 | 766,665 | +0.61(+1.61%) |
Apr 12, 2016 | 37.88 | 38.12 | 37.61 | 38.06 | 912,572 | +0.25(+0.66%) |
Apr 11, 2016 | 37.61 | 38.13 | 37.29 | 37.81 | 673,378 | +0.18(+0.48%) |
Apr 08, 2016 | 37.82 | 37.93 | 37.52 | 37.62 | 728,560 | +0.14(+0.37%) |
Apr 07, 2016 | 37.72 | 37.81 | 37.26 | 37.49 | 1,264,892 | -0.49(-1.30%) |
Apr 06, 2016 | 37.80 | 38.03 | 37.62 | 37.98 | 750,287 | +0.23(+0.62%) |
Apr 05, 2016 | 38.06 | 38.17 | 37.73 | 37.75 | 683,756 | -0.61(-1.60%) |
Apr 04, 2016 | 38.47 | 38.61 | 38.21 | 38.36 | 1,249,388 | -0.16(-0.43%) |
Apr 01, 2016 | 38.23 | 38.58 | 38.02 | 38.52 | 743,284 | +0.13(+0.34%) |
Mar 31, 2016 | 38.25 | 38.56 | 38.23 | 38.39 | 1,039,614 | +0.09(+0.25%) |
Mar 30, 2016 | 38.38 | 38.54 | 38.23 | 38.30 | 885,460 | +0.09(+0.23%) |
Mar 29, 2016 | 37.91 | 38.25 | 37.76 | 38.21 | 1,374,303 | +0.29(+0.77%) |
Mar 28, 2016 | 38.01 | 38.08 | 37.87 | 37.92 | 922,306 | -0.04(-0.11%) |
Mar 24, 2016 | 37.84 | 37.96 | 37.96 | 37.96 | 780,983 | -0.03(-0.09%) |
Mar 23, 2016 | 38.06 | 38.11 | 37.78 | 38.00 | 833,591 | -0.07(-0.18%) |
Mar 22, 2016 | 37.94 | 38.25 | 37.81 | 38.06 | 748,045 | +0.00(+0.00%) |
Mar 21, 2016 | 38.08 | 38.19 | 37.84 | 38.06 | 919,461 | +0.36(+0.96%) |
Mar 18, 2016 | 37.57 | 37.98 | 37.52 | 37.70 | 1,914,354 | -0.03(-0.07%) |
Mar 17, 2016 | 37.06 | 37.89 | 37.06 | 37.73 | 981,017 | +0.64(+1.72%) |
Mar 16, 2016 | 36.63 | 37.21 | 36.53 | 37.09 | 1,275,674 | +0.26(+0.70%) |
Mar 15, 2016 | 36.50 | 36.90 | 36.37 | 36.83 | 1,015,996 | +0.19(+0.52%) |
Mar 14, 2016 | 36.68 | 36.76 | 36.26 | 36.64 | 852,755 | -0.13(-0.35%) |
Mar 11, 2016 | 36.21 | 36.77 | 36.17 | 36.77 | 1,136,951 | +0.94(+2.63%) |
Mar 10, 2016 | 35.65 | 35.84 | 35.34 | 35.83 | 979,383 | +0.36(+1.02%) |
Mar 09, 2016 | 35.37 | 35.54 | 35.18 | 35.47 | 1,180,002 | +0.18(+0.51%) |
Mar 08, 2016 | 35.35 | 35.44 | 35.03 | 35.29 | 628,902 | -0.26(-0.73%) |
Mar 07, 2016 | 35.25 | 35.62 | 35.03 | 35.54 | 602,659 | +0.16(+0.44%) |
Mar 04, 2016 | 35.10 | 35.39 | 34.89 | 35.39 | 983,232 | +0.27(+0.76%) |
Mar 03, 2016 | 34.75 | 35.12 | 34.64 | 35.12 | 871,366 | +0.33(+0.94%) |
Mar 02, 2016 | 34.59 | 34.80 | 34.32 | 34.79 | 1,377,682 | +0.07(+0.20%) |
Mar 01, 2016 | 34.35 | 34.72 | 34.11 | 34.72 | 957,975 | +0.65(+1.91%) |
Feb 29, 2016 | 34.08 | 34.44 | 33.92 | 34.07 | 1,235,384 | -0.18(-0.52%) |
Feb 26, 2016 | 34.35 | 34.43 | 34.07 | 34.25 | 694,120 | +0.04(+0.12%) |
Feb 25, 2016 | 33.94 | 34.21 | 33.77 | 34.21 | 761,970 | +0.31(+0.91%) |
Feb 24, 2016 | 33.51 | 33.94 | 33.33 | 33.90 | 675,910 | +0.09(+0.25%) |
Feb 23, 2016 | 34.01 | 34.15 | 33.77 | 33.82 | 696,192 | -0.32(-0.95%) |
Feb 22, 2016 | 33.93 | 34.23 | 33.92 | 34.14 | 1,111,446 | +0.43(+1.27%) |
Feb 19, 2016 | 33.71 | 33.87 | 33.49 | 33.72 | 1,259,289 | -0.25(-0.73%) |
Feb 18, 2016 | 33.66 | 34.04 | 33.43 | 33.96 | 1,388,499 | +0.28(+0.84%) |
Feb 17, 2016 | 33.57 | 33.76 | 33.41 | 33.68 | 1,028,203 | +0.33(+1.00%) |
Feb 16, 2016 | 33.33 | 33.46 | 33.07 | 33.35 | 1,491,174 | +0.44(+1.33%) |
Feb 12, 2016 | 32.77 | 32.91 | 32.91 | 32.91 | 1,096,056 | +0.57(+1.77%) |
Feb 11, 2016 | 31.89 | 32.55 | 31.80 | 32.34 | 1,453,771 | -0.15(-0.47%) |
Feb 10, 2016 | 32.43 | 32.80 | 32.33 | 32.49 | 1,097,089 | +0.15(+0.48%) |
Feb 09, 2016 | 32.37 | 32.74 | 32.19 | 32.34 | 949,819 | -0.31(-0.94%) |
Feb 08, 2016 | 32.43 | 32.71 | 32.26 | 32.65 | 1,236,630 | -0.12(-0.37%) |
Feb 05, 2016 | 32.91 | 33.13 | 32.66 | 32.77 | 1,647,782 | -0.31(-0.93%) |
Feb 04, 2016 | 32.82 | 33.23 | 32.54 | 33.07 | 1,694,781 | +0.12(+0.36%) |
Feb 03, 2016 | 32.32 | 33.05 | 31.98 | 32.95 | 2,010,501 | +0.90(+2.80%) |
Feb 02, 2016 | 32.03 | 32.24 | 31.80 | 32.06 | 1,497,758 | -0.29(-0.90%) |