Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 36.12 | 37.13 | 35.89 | 37.06 | 5,254,503 | +0.52(+1.42%) |
Apr 28, 2016 | 37.27 | 37.30 | 36.49 | 36.54 | 5,783,154 | -1.03(-2.73%) |
Apr 27, 2016 | 37.67 | 37.80 | 37.52 | 37.57 | 2,547,410 | -0.05(-0.13%) |
Apr 26, 2016 | 37.56 | 37.71 | 37.43 | 37.62 | 1,944,032 | +0.21(+0.56%) |
Apr 25, 2016 | 37.54 | 37.59 | 37.00 | 37.41 | 2,746,599 | -0.24(-0.64%) |
Apr 22, 2016 | 37.50 | 37.82 | 37.46 | 37.66 | 3,327,738 | +0.23(+0.60%) |
Apr 21, 2016 | 38.45 | 38.49 | 37.38 | 37.43 | 4,572,219 | -1.45(-3.74%) |
Apr 20, 2016 | 38.57 | 38.99 | 38.41 | 38.88 | 2,624,452 | +0.40(+1.04%) |
Apr 19, 2016 | 38.74 | 38.85 | 38.40 | 38.48 | 2,342,220 | -0.01(-0.02%) |
Apr 18, 2016 | 38.23 | 38.58 | 38.17 | 38.49 | 1,874,926 | +0.14(+0.37%) |
Apr 15, 2016 | 38.33 | 38.49 | 38.16 | 38.35 | 2,126,308 | -0.08(-0.22%) |
Apr 14, 2016 | 38.58 | 38.84 | 38.34 | 38.43 | 2,699,786 | -0.14(-0.37%) |
Apr 13, 2016 | 38.25 | 38.61 | 38.02 | 38.57 | 2,483,587 | +0.65(+1.72%) |
Apr 12, 2016 | 37.59 | 37.95 | 37.28 | 37.92 | 2,838,122 | +0.48(+1.27%) |
Apr 11, 2016 | 37.70 | 38.15 | 37.37 | 37.45 | 4,054,825 | -0.16(-0.42%) |
Apr 08, 2016 | 38.00 | 38.10 | 37.44 | 37.61 | 2,467,493 | -0.08(-0.20%) |
Apr 07, 2016 | 38.09 | 38.35 | 37.41 | 37.68 | 2,670,370 | -0.83(-2.15%) |
Apr 06, 2016 | 38.29 | 38.62 | 38.07 | 38.51 | 2,269,135 | +0.29(+0.76%) |
Apr 05, 2016 | 38.19 | 38.59 | 38.16 | 38.22 | 2,331,778 | -0.47(-1.21%) |
Apr 04, 2016 | 39.04 | 39.14 | 38.62 | 38.68 | 2,508,232 | -0.40(-1.03%) |
Apr 01, 2016 | 38.29 | 39.18 | 38.11 | 39.08 | 2,921,566 | +0.60(+1.56%) |
Mar 31, 2016 | 38.67 | 38.75 | 38.43 | 38.48 | 3,916,921 | -0.19(-0.50%) |
Mar 30, 2016 | 38.77 | 39.13 | 38.47 | 38.67 | 2,749,928 | +0.12(+0.30%) |
Mar 29, 2016 | 38.51 | 38.57 | 38.11 | 38.56 | 3,516,097 | -0.03(-0.07%) |
Mar 28, 2016 | 38.17 | 38.76 | 38.08 | 38.58 | 2,816,752 | +0.52(+1.36%) |
Mar 24, 2016 | 37.95 | 38.06 | 38.06 | 38.06 | 3,797,781 | -0.23(-0.61%) |
Mar 23, 2016 | 38.27 | 38.42 | 38.09 | 38.30 | 3,101,405 | +0.05(+0.13%) |
Mar 22, 2016 | 37.80 | 38.41 | 37.61 | 38.25 | 2,873,766 | +0.34(+0.90%) |
Mar 21, 2016 | 38.12 | 38.37 | 37.64 | 37.91 | 3,205,122 | -0.43(-1.13%) |
Mar 18, 2016 | 38.61 | 38.77 | 37.98 | 38.34 | 6,403,565 | -0.18(-0.48%) |
Mar 17, 2016 | 37.67 | 38.65 | 37.41 | 38.52 | 3,642,093 | +0.87(+2.31%) |
Mar 16, 2016 | 37.19 | 37.78 | 37.04 | 37.66 | 3,323,343 | +0.38(+1.01%) |
Mar 15, 2016 | 37.00 | 37.29 | 36.85 | 37.28 | 2,395,191 | -0.01(-0.02%) |
Mar 14, 2016 | 37.11 | 37.57 | 36.39 | 37.29 | 3,457,237 | -0.05(-0.13%) |
Mar 11, 2016 | 36.86 | 37.36 | 36.76 | 37.34 | 2,867,971 | +0.89(+2.45%) |
Mar 10, 2016 | 36.16 | 36.57 | 35.72 | 36.44 | 3,782,121 | +0.36(+1.00%) |
Mar 09, 2016 | 36.15 | 36.34 | 35.74 | 36.09 | 2,598,691 | -0.04(-0.12%) |
Mar 08, 2016 | 36.17 | 36.54 | 35.91 | 36.13 | 3,321,137 | -0.51(-1.39%) |
Mar 07, 2016 | 36.21 | 36.81 | 36.18 | 36.64 | 2,653,895 | +0.09(+0.25%) |
Mar 04, 2016 | 36.31 | 36.86 | 36.14 | 36.54 | 3,075,514 | +0.32(+0.88%) |
Mar 03, 2016 | 36.24 | 36.39 | 35.90 | 36.23 | 3,367,580 | -0.02(-0.07%) |
Mar 02, 2016 | 36.23 | 36.48 | 36.04 | 36.25 | 2,993,507 | +0.02(+0.07%) |
Mar 01, 2016 | 35.32 | 36.27 | 35.28 | 36.23 | 3,353,370 | +1.22(+3.49%) |
Feb 29, 2016 | 35.47 | 35.59 | 35.00 | 35.01 | 3,305,329 | -0.59(-1.66%) |
Feb 26, 2016 | 35.79 | 36.01 | 35.40 | 35.60 | 2,869,643 | +0.08(+0.23%) |
Feb 25, 2016 | 35.01 | 35.51 | 34.87 | 35.51 | 2,154,097 | +0.69(+1.98%) |
Feb 24, 2016 | 34.27 | 34.94 | 34.06 | 34.82 | 2,018,329 | +0.15(+0.43%) |
Feb 23, 2016 | 35.15 | 35.24 | 34.52 | 34.67 | 2,147,498 | -0.65(-1.84%) |
Feb 22, 2016 | 34.72 | 35.34 | 34.99 | 35.32 | 2,277,997 | +0.60(+1.72%) |
Feb 19, 2016 | 34.59 | 34.82 | 34.39 | 34.72 | 2,242,767 | +0.01(+0.02%) |
Feb 18, 2016 | 34.82 | 34.90 | 34.53 | 34.72 | 2,198,795 | -0.12(-0.33%) |
Feb 17, 2016 | 34.60 | 34.97 | 34.52 | 34.83 | 3,280,404 | +0.62(+1.80%) |
Feb 16, 2016 | 34.45 | 34.55 | 33.77 | 34.22 | 3,337,177 | +0.32(+0.93%) |
Feb 12, 2016 | 32.78 | 33.90 | 33.90 | 33.90 | 3,668,637 | +1.80(+5.59%) |
Feb 11, 2016 | 31.96 | 32.43 | 31.90 | 32.11 | 4,336,653 | -0.92(-2.79%) |
Feb 10, 2016 | 33.41 | 33.80 | 33.01 | 33.03 | 3,839,337 | -0.22(-0.65%) |
Feb 09, 2016 | 32.44 | 33.47 | 32.36 | 33.24 | 5,866,483 | +0.34(+1.04%) |
Feb 08, 2016 | 33.23 | 33.24 | 32.44 | 32.90 | 5,550,431 | -0.79(-2.34%) |
Feb 05, 2016 | 33.88 | 35.16 | 33.60 | 33.69 | 7,417,484 | +0.62(+1.86%) |
Feb 04, 2016 | 32.21 | 33.09 | 31.72 | 33.08 | 7,466,444 | +0.71(+2.21%) |
Feb 03, 2016 | 32.86 | 32.98 | 31.64 | 32.36 | 4,009,217 | -0.23(-0.71%) |
Feb 02, 2016 | 32.68 | 32.72 | 32.35 | 32.60 | 3,768,554 | -0.56(-1.68%) |