Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 36.70 | 37.03 | 35.00 | 35.16 | 1,454,956 | -1.48(-4.04%) |
Apr 28, 2016 | 37.07 | 37.33 | 36.54 | 36.64 | 470,608 | -0.68(-1.81%) |
Apr 27, 2016 | 37.16 | 37.43 | 37.02 | 37.31 | 668,689 | +0.04(+0.10%) |
Apr 26, 2016 | 36.63 | 37.36 | 36.56 | 37.28 | 730,892 | +0.59(+1.62%) |
Apr 25, 2016 | 37.25 | 37.98 | 36.27 | 36.68 | 1,718,360 | -1.75(-4.56%) |
Apr 22, 2016 | 38.44 | 38.58 | 38.17 | 38.44 | 538,612 | -0.08(-0.21%) |
Apr 21, 2016 | 38.74 | 38.92 | 38.36 | 38.52 | 431,936 | -0.18(-0.47%) |
Apr 20, 2016 | 39.01 | 39.37 | 38.64 | 38.70 | 807,088 | -0.44(-1.12%) |
Apr 19, 2016 | 38.83 | 39.32 | 38.58 | 39.14 | 777,269 | +0.29(+0.75%) |
Apr 18, 2016 | 38.44 | 38.88 | 38.23 | 38.85 | 548,646 | +0.43(+1.12%) |
Apr 15, 2016 | 38.33 | 38.57 | 38.17 | 38.42 | 671,943 | +0.02(+0.05%) |
Apr 14, 2016 | 38.42 | 38.58 | 38.19 | 38.40 | 613,805 | -0.17(-0.45%) |
Apr 13, 2016 | 38.22 | 38.58 | 38.20 | 38.57 | 525,623 | +0.56(+1.47%) |
Apr 12, 2016 | 37.92 | 38.30 | 37.83 | 38.02 | 497,094 | +0.01(+0.02%) |
Apr 11, 2016 | 38.01 | 38.43 | 37.86 | 38.01 | 771,030 | +0.05(+0.14%) |
Apr 08, 2016 | 38.23 | 38.29 | 37.81 | 37.95 | 459,243 | -0.09(-0.24%) |
Apr 07, 2016 | 38.35 | 38.47 | 37.70 | 38.04 | 1,205,936 | -0.46(-1.19%) |
Apr 06, 2016 | 37.82 | 38.51 | 37.50 | 38.50 | 1,134,147 | +0.82(+2.18%) |
Apr 05, 2016 | 37.33 | 37.79 | 36.82 | 37.68 | 632,549 | -0.16(-0.43%) |
Apr 04, 2016 | 38.05 | 38.08 | 37.66 | 37.84 | 473,360 | -0.29(-0.77%) |
Apr 01, 2016 | 37.52 | 38.25 | 37.46 | 38.13 | 525,028 | +0.24(+0.63%) |
Mar 31, 2016 | 37.92 | 38.23 | 37.51 | 37.90 | 593,706 | -0.01(-0.02%) |
Mar 30, 2016 | 38.25 | 38.25 | 37.64 | 37.91 | 445,070 | +0.01(+0.02%) |
Mar 29, 2016 | 37.21 | 37.91 | 36.99 | 37.90 | 519,311 | +0.73(+1.97%) |
Mar 28, 2016 | 37.18 | 37.33 | 36.78 | 37.17 | 402,661 | +0.08(+0.22%) |
Mar 24, 2016 | 36.88 | 37.08 | 37.08 | 37.08 | 1,077,350 | -0.05(-0.15%) |
Mar 23, 2016 | 37.72 | 37.86 | 37.05 | 37.14 | 631,538 | -0.67(-1.76%) |
Mar 22, 2016 | 37.51 | 38.12 | 36.42 | 37.81 | 1,252,336 | +0.25(+0.66%) |
Mar 21, 2016 | 37.66 | 37.76 | 37.21 | 37.56 | 576,838 | -0.16(-0.41%) |
Mar 18, 2016 | 37.28 | 38.16 | 37.01 | 37.71 | 1,184,467 | +0.37(+0.98%) |
Mar 17, 2016 | 37.48 | 37.64 | 37.15 | 37.35 | 787,463 | -0.23(-0.61%) |
Mar 16, 2016 | 37.44 | 37.72 | 36.98 | 37.58 | 982,835 | -0.06(-0.17%) |
Mar 15, 2016 | 37.24 | 37.75 | 36.97 | 37.64 | 1,155,207 | +0.37(+0.98%) |
Mar 14, 2016 | 37.07 | 37.48 | 37.06 | 37.28 | 2,017,039 | +0.16(+0.44%) |
Mar 11, 2016 | 37.10 | 37.44 | 36.81 | 37.11 | 1,132,830 | +0.45(+1.22%) |
Mar 10, 2016 | 37.02 | 37.42 | 36.29 | 36.66 | 975,046 | -0.36(-0.96%) |
Mar 09, 2016 | 37.04 | 37.23 | 36.82 | 37.02 | 689,521 | +0.09(+0.25%) |
Mar 08, 2016 | 36.89 | 37.30 | 36.61 | 36.93 | 712,389 | -0.32(-0.86%) |
Mar 07, 2016 | 37.01 | 37.38 | 36.30 | 37.25 | 629,979 | -0.04(-0.10%) |
Mar 04, 2016 | 37.25 | 37.60 | 36.31 | 37.28 | 875,014 | -0.02(-0.05%) |
Mar 03, 2016 | 36.48 | 37.55 | 36.40 | 37.30 | 910,977 | +0.97(+2.66%) |
Mar 02, 2016 | 36.67 | 36.67 | 36.12 | 36.33 | 855,949 | -0.51(-1.39%) |
Mar 01, 2016 | 36.33 | 37.05 | 36.22 | 36.85 | 1,087,276 | +0.70(+1.95%) |
Feb 29, 2016 | 35.49 | 36.31 | 35.29 | 36.14 | 1,375,278 | +0.70(+1.98%) |
Feb 26, 2016 | 35.95 | 36.12 | 35.14 | 35.44 | 610,653 | -0.37(-1.05%) |
Feb 25, 2016 | 35.50 | 36.53 | 34.87 | 35.81 | 1,412,331 | +0.29(+0.82%) |
Feb 24, 2016 | 35.09 | 36.02 | 34.80 | 35.52 | 1,521,323 | +0.15(+0.41%) |
Feb 23, 2016 | 35.46 | 36.20 | 35.16 | 35.38 | 1,070,936 | -0.10(-0.29%) |
Feb 22, 2016 | 35.08 | 35.59 | 35.08 | 35.48 | 1,089,973 | +0.69(+1.99%) |
Feb 19, 2016 | 34.21 | 34.90 | 33.88 | 34.79 | 1,266,433 | +0.62(+1.81%) |
Feb 18, 2016 | 34.01 | 35.04 | 34.01 | 34.17 | 1,711,036 | +0.36(+1.05%) |
Feb 17, 2016 | 33.22 | 34.07 | 32.81 | 33.81 | 1,178,654 | +0.79(+2.40%) |
Feb 16, 2016 | 31.70 | 33.31 | 31.69 | 33.02 | 1,865,830 | +1.78(+5.68%) |
Feb 12, 2016 | 31.19 | 31.24 | 31.24 | 31.24 | 1,021,362 | +0.56(+1.84%) |
Feb 11, 2016 | 31.03 | 31.60 | 30.50 | 30.68 | 2,449,590 | -0.97(-3.08%) |
Feb 10, 2016 | 32.20 | 32.66 | 31.11 | 31.65 | 2,067,441 | -0.59(-1.84%) |
Feb 09, 2016 | 28.67 | 32.77 | 27.68 | 32.25 | 3,118,786 | +0.09(+0.28%) |
Feb 08, 2016 | 32.62 | 32.78 | 31.59 | 32.15 | 2,745,528 | -0.83(-2.51%) |
Feb 05, 2016 | 34.13 | 34.54 | 32.72 | 32.98 | 2,422,231 | -1.27(-3.70%) |
Feb 04, 2016 | 34.18 | 34.69 | 33.96 | 34.25 | 1,040,351 | +0.08(+0.24%) |
Feb 03, 2016 | 34.18 | 34.66 | 33.60 | 34.17 | 1,173,264 | +0.15(+0.46%) |
Feb 02, 2016 | 34.64 | 35.23 | 33.85 | 34.01 | 1,327,302 | -0.76(-2.20%) |