Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 41.09 | 41.09 | 38.95 | 40.01 | 3,591,041 | -1.20(-2.91%) |
Apr 28, 2016 | 41.87 | 42.17 | 41.04 | 41.21 | 3,071,095 | -0.98(-2.32%) |
Apr 27, 2016 | 41.48 | 42.34 | 41.34 | 42.19 | 1,996,309 | +1.04(+2.53%) |
Apr 26, 2016 | 40.67 | 41.30 | 40.58 | 41.15 | 1,851,655 | +0.55(+1.35%) |
Apr 25, 2016 | 41.21 | 41.52 | 40.32 | 40.60 | 1,646,072 | -0.83(-2.00%) |
Apr 22, 2016 | 40.58 | 41.52 | 40.40 | 41.43 | 1,812,176 | +0.83(+2.04%) |
Apr 21, 2016 | 40.42 | 40.92 | 40.09 | 40.60 | 1,591,498 | +0.11(+0.27%) |
Apr 20, 2016 | 40.53 | 40.99 | 40.48 | 40.49 | 2,134,465 | -0.01(-0.02%) |
Apr 19, 2016 | 40.07 | 40.89 | 40.07 | 40.50 | 2,591,136 | +0.54(+1.35%) |
Apr 18, 2016 | 39.40 | 40.20 | 39.36 | 39.96 | 1,595,030 | +0.23(+0.58%) |
Apr 15, 2016 | 39.34 | 39.84 | 38.89 | 39.73 | 2,238,748 | +0.26(+0.66%) |
Apr 14, 2016 | 39.51 | 39.89 | 39.12 | 39.47 | 1,933,369 | +0.01(+0.03%) |
Apr 13, 2016 | 39.08 | 39.49 | 38.77 | 39.46 | 2,544,630 | +0.94(+2.44%) |
Apr 12, 2016 | 38.22 | 38.84 | 38.00 | 38.52 | 1,855,816 | +0.31(+0.81%) |
Apr 11, 2016 | 37.87 | 39.08 | 37.87 | 38.21 | 1,879,152 | +0.33(+0.87%) |
Apr 08, 2016 | 37.26 | 38.35 | 37.26 | 37.88 | 2,146,785 | +1.18(+3.22%) |
Apr 07, 2016 | 37.09 | 37.65 | 36.41 | 36.70 | 2,132,302 | -0.76(-2.03%) |
Apr 06, 2016 | 37.06 | 37.72 | 36.94 | 37.46 | 1,753,956 | +0.30(+0.81%) |
Apr 05, 2016 | 37.51 | 37.54 | 36.08 | 37.16 | 3,017,909 | -1.09(-2.85%) |
Apr 04, 2016 | 38.83 | 39.13 | 38.12 | 38.25 | 2,046,634 | -0.64(-1.65%) |
Apr 01, 2016 | 38.37 | 39.03 | 37.32 | 38.89 | 2,051,858 | +0.13(+0.34%) |
Mar 31, 2016 | 38.91 | 39.46 | 38.55 | 38.76 | 1,831,168 | -0.35(-0.89%) |
Mar 30, 2016 | 38.88 | 39.78 | 38.66 | 39.11 | 3,271,416 | +0.72(+1.88%) |
Mar 29, 2016 | 37.86 | 38.55 | 37.51 | 38.39 | 2,502,947 | +0.35(+0.92%) |
Mar 28, 2016 | 37.70 | 38.30 | 36.89 | 38.04 | 1,672,098 | +0.53(+1.41%) |
Mar 24, 2016 | 37.63 | 37.51 | 37.51 | 37.51 | 3,032,200 | -0.56(-1.47%) |
Mar 23, 2016 | 38.36 | 38.58 | 37.57 | 38.07 | 2,340,800 | -0.47(-1.22%) |
Mar 22, 2016 | 38.24 | 38.73 | 37.72 | 38.54 | 2,595,946 | -0.03(-0.08%) |
Mar 21, 2016 | 38.05 | 38.84 | 38.05 | 38.57 | 1,202,886 | +0.25(+0.65%) |
Mar 18, 2016 | 38.75 | 39.31 | 38.02 | 38.32 | 1,871,831 | -0.09(-0.23%) |
Mar 17, 2016 | 37.67 | 38.86 | 37.42 | 38.41 | 2,653,625 | +0.73(+1.94%) |
Mar 16, 2016 | 36.88 | 37.99 | 36.81 | 37.68 | 2,323,304 | +0.86(+2.34%) |
Mar 15, 2016 | 37.56 | 37.56 | 36.67 | 36.82 | 1,715,126 | -1.12(-2.95%) |
Mar 14, 2016 | 37.53 | 38.16 | 37.27 | 37.94 | 1,412,315 | +0.33(+0.88%) |
Mar 11, 2016 | 37.01 | 38.04 | 36.87 | 37.61 | 1,975,118 | +1.21(+3.32%) |
Mar 10, 2016 | 37.25 | 37.40 | 35.76 | 36.40 | 2,133,434 | -0.55(-1.49%) |
Mar 09, 2016 | 36.42 | 37.33 | 36.37 | 36.95 | 2,039,778 | +0.76(+2.10%) |
Mar 08, 2016 | 37.24 | 37.48 | 36.18 | 36.19 | 2,730,735 | -1.57(-4.16%) |
Mar 07, 2016 | 37.23 | 38.14 | 36.96 | 37.76 | 3,010,111 | +0.13(+0.35%) |
Mar 04, 2016 | 38.34 | 38.34 | 37.17 | 37.63 | 3,762,674 | -0.36(-0.95%) |
Mar 03, 2016 | 37.62 | 38.43 | 37.16 | 37.99 | 3,617,288 | +0.24(+0.64%) |
Mar 02, 2016 | 36.26 | 37.80 | 36.07 | 37.75 | 3,295,450 | +1.07(+2.92%) |
Mar 01, 2016 | 36.16 | 36.69 | 35.90 | 36.68 | 3,001,337 | +0.95(+2.66%) |
Feb 29, 2016 | 35.47 | 36.09 | 34.98 | 35.73 | 3,804,645 | +0.24(+0.68%) |
Feb 26, 2016 | 35.08 | 35.99 | 34.83 | 35.49 | 3,077,660 | +0.83(+2.39%) |
Feb 25, 2016 | 34.03 | 34.70 | 33.69 | 34.66 | 3,365,803 | +0.51(+1.49%) |
Feb 24, 2016 | 32.77 | 34.20 | 32.23 | 34.15 | 4,196,291 | +0.98(+2.95%) |
Feb 23, 2016 | 32.52 | 34.69 | 32.26 | 33.17 | 4,397,627 | -0.25(-0.75%) |
Feb 22, 2016 | 32.50 | 33.47 | 32.50 | 33.42 | 3,669,571 | +1.72(+5.43%) |
Feb 19, 2016 | 31.37 | 31.78 | 30.72 | 31.70 | 3,170,176 | -0.30(-0.94%) |
Feb 18, 2016 | 31.22 | 32.51 | 30.66 | 32.00 | 4,676,396 | +1.03(+3.33%) |
Feb 17, 2016 | 29.39 | 31.41 | 29.28 | 30.97 | 5,558,274 | +1.82(+6.24%) |
Feb 16, 2016 | 28.64 | 29.23 | 28.09 | 29.15 | 3,036,656 | +1.09(+3.88%) |
Feb 12, 2016 | 26.70 | 28.06 | 28.06 | 28.06 | 3,347,900 | +1.72(+6.53%) |
Feb 11, 2016 | 26.07 | 27.07 | 25.98 | 26.34 | 4,445,190 | -0.71(-2.62%) |
Feb 10, 2016 | 27.00 | 27.45 | 26.63 | 27.05 | 3,984,937 | +0.26(+0.97%) |
Feb 09, 2016 | 25.00 | 27.29 | 24.61 | 26.79 | 4,664,654 | +1.25(+4.89%) |
Feb 08, 2016 | 27.52 | 27.57 | 25.07 | 25.54 | 5,913,687 | -2.30(-8.26%) |
Feb 05, 2016 | 28.75 | 29.41 | 27.62 | 27.84 | 2,500,500 | -1.13(-3.90%) |
Feb 04, 2016 | 28.37 | 29.39 | 28.15 | 28.97 | 2,932,107 | +0.54(+1.90%) |
Feb 03, 2016 | 29.00 | 29.18 | 26.85 | 28.43 | 4,748,401 | -0.21(-0.73%) |
Feb 02, 2016 | 30.44 | 30.52 | 28.52 | 28.64 | 3,292,594 | -2.40(-7.73%) |