Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 38.32 | 39.64 | 37.97 | 38.77 | 2,293,345 | +0.26(+0.67%) |
Apr 28, 2016 | 38.99 | 39.57 | 38.07 | 38.51 | 2,249,778 | -0.49(-1.25%) |
Apr 27, 2016 | 37.75 | 39.24 | 37.50 | 39.00 | 2,566,865 | +1.85(+4.99%) |
Apr 26, 2016 | 36.84 | 37.44 | 36.22 | 37.15 | 2,390,919 | +0.50(+1.36%) |
Apr 25, 2016 | 37.47 | 37.58 | 36.25 | 36.65 | 1,835,478 | -0.65(-1.74%) |
Apr 22, 2016 | 36.90 | 37.43 | 36.90 | 37.30 | 2,794,493 | +0.19(+0.51%) |
Apr 21, 2016 | 37.80 | 38.03 | 37.08 | 37.11 | 2,049,662 | -0.56(-1.48%) |
Apr 20, 2016 | 36.94 | 38.17 | 36.61 | 37.67 | 2,477,242 | +0.65(+1.75%) |
Apr 19, 2016 | 37.11 | 37.32 | 35.64 | 37.02 | 3,758,555 | +0.22(+0.60%) |
Apr 18, 2016 | 35.56 | 37.25 | 35.00 | 36.80 | 3,455,317 | -0.23(-0.62%) |
Apr 15, 2016 | 38.30 | 38.54 | 36.51 | 37.03 | 4,305,695 | -1.89(-4.87%) |
Apr 14, 2016 | 37.80 | 39.20 | 37.70 | 38.92 | 2,849,348 | +1.11(+2.93%) |
Apr 13, 2016 | 36.90 | 37.85 | 36.51 | 37.81 | 2,545,008 | +0.75(+2.02%) |
Apr 12, 2016 | 35.51 | 37.75 | 35.43 | 37.07 | 2,909,474 | +1.73(+4.88%) |
Apr 11, 2016 | 34.99 | 36.18 | 34.81 | 35.34 | 2,191,374 | +0.57(+1.63%) |
Apr 08, 2016 | 34.91 | 35.34 | 34.33 | 34.77 | 1,548,692 | +0.67(+1.96%) |
Apr 07, 2016 | 33.63 | 34.36 | 33.29 | 34.11 | 1,297,284 | +0.23(+0.68%) |
Apr 06, 2016 | 33.70 | 34.40 | 33.11 | 33.88 | 2,591,358 | +0.69(+2.07%) |
Apr 05, 2016 | 32.79 | 34.22 | 32.68 | 33.19 | 1,530,143 | -0.03(-0.09%) |
Apr 04, 2016 | 33.63 | 34.34 | 33.16 | 33.22 | 2,001,994 | -0.46(-1.36%) |
Apr 01, 2016 | 32.99 | 33.91 | 32.82 | 33.68 | 1,691,790 | -0.06(-0.18%) |
Mar 31, 2016 | 33.62 | 34.13 | 33.37 | 33.74 | 2,163,876 | +0.12(+0.36%) |
Mar 30, 2016 | 33.56 | 34.74 | 32.96 | 33.62 | 1,938,599 | +0.52(+1.57%) |
Mar 29, 2016 | 33.01 | 33.52 | 31.67 | 33.10 | 2,401,552 | -0.01(-0.03%) |
Mar 28, 2016 | 33.96 | 34.03 | 32.63 | 33.11 | 2,187,458 | -0.92(-2.70%) |
Mar 24, 2016 | 34.18 | 34.03 | 34.03 | 34.03 | 3,585,626 | -0.70(-2.01%) |
Mar 23, 2016 | 35.35 | 36.00 | 34.65 | 34.72 | 2,359,997 | -1.06(-2.95%) |
Mar 22, 2016 | 35.14 | 35.95 | 35.00 | 35.78 | 2,078,332 | -0.01(-0.03%) |
Mar 21, 2016 | 35.33 | 36.41 | 35.11 | 35.79 | 1,913,499 | +0.24(+0.67%) |
Mar 18, 2016 | 37.74 | 37.86 | 35.33 | 35.55 | 3,963,805 | -1.60(-4.30%) |
Mar 17, 2016 | 37.91 | 38.01 | 36.92 | 37.15 | 2,452,349 | -0.28(-0.75%) |
Mar 16, 2016 | 36.00 | 37.44 | 35.32 | 37.43 | 2,664,457 | +1.68(+4.69%) |
Mar 15, 2016 | 36.97 | 37.30 | 35.00 | 35.75 | 3,652,106 | -1.75(-4.65%) |
Mar 14, 2016 | 36.20 | 37.85 | 36.15 | 37.50 | 1,988,632 | +0.62(+1.68%) |
Mar 11, 2016 | 36.41 | 37.28 | 36.03 | 36.88 | 2,857,669 | +1.28(+3.59%) |
Mar 10, 2016 | 36.10 | 36.22 | 34.81 | 35.60 | 3,372,984 | -0.35(-0.97%) |
Mar 09, 2016 | 35.90 | 36.65 | 34.42 | 35.95 | 4,856,952 | +0.64(+1.81%) |
Mar 08, 2016 | 38.28 | 38.37 | 34.76 | 35.31 | 5,404,654 | -3.05(-7.95%) |
Mar 07, 2016 | 37.89 | 38.73 | 37.00 | 38.36 | 4,366,707 | +0.43(+1.13%) |
Mar 04, 2016 | 37.89 | 38.62 | 36.95 | 37.93 | 5,224,346 | +0.99(+2.67%) |
Mar 03, 2016 | 36.40 | 37.56 | 36.06 | 36.95 | 4,450,157 | +0.55(+1.51%) |
Mar 02, 2016 | 34.23 | 36.42 | 33.78 | 36.40 | 5,613,116 | +1.47(+4.20%) |
Mar 01, 2016 | 35.91 | 36.49 | 34.52 | 34.93 | 6,758,947 | -0.72(-2.01%) |
Feb 29, 2016 | 36.20 | 36.48 | 34.57 | 35.65 | 4,502,192 | +0.08(+0.22%) |
Feb 26, 2016 | 35.90 | 37.47 | 35.33 | 35.57 | 6,140,942 | +1.06(+3.06%) |
Feb 25, 2016 | 34.30 | 35.27 | 32.67 | 34.51 | 4,628,431 | +0.99(+2.94%) |
Feb 24, 2016 | 29.92 | 34.38 | 29.50 | 33.53 | 9,757,409 | +3.11(+10.23%) |
Feb 23, 2016 | 31.50 | 32.20 | 29.85 | 30.42 | 4,751,366 | +0.18(+0.59%) |
Feb 22, 2016 | 30.07 | 31.32 | 29.90 | 30.24 | 3,529,668 | +0.95(+3.23%) |
Feb 19, 2016 | 28.27 | 30.39 | 28.10 | 29.29 | 3,880,296 | +0.11(+0.38%) |
Feb 18, 2016 | 29.22 | 29.45 | 27.72 | 29.18 | 4,147,380 | +0.89(+3.14%) |
Feb 17, 2016 | 26.98 | 29.28 | 26.69 | 28.29 | 6,705,732 | +1.79(+6.73%) |
Feb 16, 2016 | 26.90 | 27.01 | 25.84 | 26.51 | 3,467,630 | +0.53(+2.03%) |
Feb 12, 2016 | 25.47 | 25.98 | 25.98 | 25.98 | 2,842,870 | +1.30(+5.25%) |
Feb 11, 2016 | 24.25 | 25.23 | 23.75 | 24.68 | 5,681,107 | -0.22(-0.88%) |
Feb 10, 2016 | 24.04 | 25.68 | 23.67 | 24.90 | 3,689,216 | +0.51(+2.09%) |
Feb 09, 2016 | 23.29 | 24.82 | 23.08 | 24.39 | 8,194,202 | +0.81(+3.43%) |
Feb 08, 2016 | 23.97 | 24.06 | 22.74 | 23.58 | 6,224,355 | -1.38(-5.51%) |
Feb 05, 2016 | 27.25 | 27.28 | 23.91 | 24.96 | 8,941,762 | -2.52(-9.18%) |
Feb 04, 2016 | 28.35 | 28.63 | 26.14 | 27.48 | 7,023,422 | -0.90(-3.16%) |
Feb 03, 2016 | 27.60 | 28.52 | 26.20 | 28.38 | 5,044,723 | +1.31(+4.83%) |
Feb 02, 2016 | 28.42 | 28.92 | 26.88 | 27.07 | 4,165,277 | -2.12(-7.27%) |