Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 37.33 | 37.67 | 36.03 | 36.52 | 762,679 | -1.01(-2.69%) |
Apr 28, 2016 | 37.11 | 37.99 | 37.11 | 37.53 | 751,896 | +0.01(+0.03%) |
Apr 27, 2016 | 38.19 | 38.42 | 37.43 | 37.52 | 491,312 | -0.91(-2.37%) |
Apr 26, 2016 | 37.52 | 38.49 | 37.36 | 38.43 | 481,425 | +0.92(+2.45%) |
Apr 25, 2016 | 37.67 | 38.17 | 36.88 | 37.51 | 720,953 | -0.27(-0.71%) |
Apr 22, 2016 | 37.51 | 38.10 | 37.10 | 37.78 | 590,175 | +0.28(+0.75%) |
Apr 21, 2016 | 37.15 | 37.70 | 36.76 | 37.50 | 497,396 | +0.35(+0.94%) |
Apr 20, 2016 | 36.50 | 37.54 | 36.10 | 37.15 | 611,547 | +0.67(+1.84%) |
Apr 19, 2016 | 36.59 | 36.71 | 35.59 | 36.48 | 727,531 | -0.21(-0.57%) |
Apr 18, 2016 | 37.51 | 37.53 | 36.63 | 36.69 | 509,881 | -1.04(-2.76%) |
Apr 15, 2016 | 37.55 | 38.96 | 37.41 | 37.73 | 737,033 | +0.26(+0.69%) |
Apr 14, 2016 | 37.40 | 37.85 | 36.78 | 37.47 | 351,807 | +0.07(+0.19%) |
Apr 13, 2016 | 37.50 | 38.00 | 37.28 | 37.40 | 456,144 | +0.11(+0.29%) |
Apr 12, 2016 | 36.49 | 37.34 | 36.05 | 37.29 | 602,602 | +0.68(+1.86%) |
Apr 11, 2016 | 37.20 | 37.59 | 36.54 | 36.61 | 453,035 | -0.42(-1.13%) |
Apr 08, 2016 | 36.72 | 37.47 | 36.72 | 37.03 | 506,609 | +0.34(+0.93%) |
Apr 07, 2016 | 37.48 | 38.18 | 36.07 | 36.69 | 899,575 | -0.97(-2.58%) |
Apr 06, 2016 | 36.83 | 37.83 | 36.00 | 37.66 | 896,458 | +0.93(+2.53%) |
Apr 05, 2016 | 35.99 | 37.19 | 35.23 | 36.73 | 624,166 | +0.64(+1.77%) |
Apr 04, 2016 | 36.93 | 37.00 | 35.51 | 36.09 | 955,699 | -0.76(-2.06%) |
Apr 01, 2016 | 36.85 | 37.72 | 36.28 | 36.85 | 507,347 | -0.47(-1.26%) |
Mar 31, 2016 | 35.89 | 37.63 | 35.63 | 37.32 | 981,488 | +1.55(+4.33%) |
Mar 30, 2016 | 36.33 | 37.08 | 35.01 | 35.77 | 1,781,676 | +0.88(+2.52%) |
Mar 29, 2016 | 32.60 | 35.52 | 32.44 | 34.89 | 1,206,223 | +2.02(+6.15%) |
Mar 28, 2016 | 33.15 | 33.33 | 32.47 | 32.87 | 571,511 | -0.02(-0.06%) |
Mar 24, 2016 | 32.64 | 32.89 | 32.89 | 32.89 | 507,900 | +0.08(+0.24%) |
Mar 23, 2016 | 33.59 | 34.00 | 32.75 | 32.81 | 660,272 | -0.96(-2.84%) |
Mar 22, 2016 | 33.80 | 33.99 | 33.13 | 33.77 | 608,710 | +0.05(+0.15%) |
Mar 21, 2016 | 34.76 | 35.09 | 33.41 | 33.72 | 696,917 | -1.12(-3.21%) |
Mar 18, 2016 | 34.68 | 35.15 | 34.55 | 34.84 | 859,544 | +0.55(+1.60%) |
Mar 17, 2016 | 33.88 | 34.85 | 33.10 | 34.29 | 981,370 | +0.80(+2.39%) |
Mar 16, 2016 | 34.00 | 34.08 | 33.40 | 33.49 | 854,420 | -0.58(-1.70%) |
Mar 15, 2016 | 35.09 | 35.10 | 33.75 | 34.07 | 943,816 | -1.18(-3.35%) |
Mar 14, 2016 | 34.44 | 35.59 | 33.88 | 35.25 | 951,263 | +0.67(+1.94%) |
Mar 11, 2016 | 35.46 | 35.46 | 34.22 | 34.58 | 1,070,746 | -0.44(-1.26%) |
Mar 10, 2016 | 36.74 | 36.74 | 34.50 | 35.02 | 1,285,042 | -1.19(-3.29%) |
Mar 09, 2016 | 37.58 | 37.83 | 35.40 | 36.21 | 1,787,377 | -1.02(-2.74%) |
Mar 08, 2016 | 38.43 | 39.45 | 37.03 | 37.23 | 4,459,680 | -5.00(-11.84%) |
Mar 07, 2016 | 42.40 | 43.50 | 40.80 | 42.23 | 2,734,867 | +0.24(+0.57%) |
Mar 04, 2016 | 41.40 | 43.99 | 40.55 | 41.99 | 1,181,097 | +0.76(+1.84%) |
Mar 03, 2016 | 40.47 | 42.00 | 40.20 | 41.23 | 620,672 | +0.96(+2.38%) |
Mar 02, 2016 | 41.35 | 41.68 | 39.90 | 40.27 | 502,835 | -1.03(-2.49%) |
Mar 01, 2016 | 42.25 | 42.25 | 39.30 | 41.30 | 1,082,695 | -0.33(-0.79%) |
Feb 29, 2016 | 40.20 | 42.91 | 40.02 | 41.63 | 886,405 | +1.43(+3.56%) |
Feb 26, 2016 | 38.50 | 40.49 | 38.44 | 40.20 | 551,035 | +2.00(+5.24%) |
Feb 25, 2016 | 40.60 | 40.90 | 37.82 | 38.20 | 726,078 | -2.30(-5.68%) |
Feb 24, 2016 | 40.64 | 41.25 | 38.56 | 40.50 | 687,797 | -1.14(-2.74%) |
Feb 23, 2016 | 40.16 | 41.69 | 39.34 | 41.64 | 933,484 | +1.64(+4.10%) |
Feb 22, 2016 | 39.00 | 40.30 | 38.87 | 40.00 | 827,100 | +1.55(+4.03%) |
Feb 19, 2016 | 37.00 | 38.71 | 36.63 | 38.45 | 402,689 | +1.26(+3.39%) |
Feb 18, 2016 | 37.85 | 37.90 | 36.75 | 37.19 | 308,033 | -0.67(-1.77%) |
Feb 17, 2016 | 35.60 | 38.16 | 35.60 | 37.86 | 493,463 | +2.31(+6.50%) |
Feb 16, 2016 | 34.56 | 35.65 | 33.64 | 35.55 | 307,162 | +1.47(+4.31%) |
Feb 12, 2016 | 33.64 | 34.08 | 34.08 | 34.08 | 308,200 | +1.08(+3.27%) |
Feb 11, 2016 | 33.19 | 34.22 | 32.84 | 33.00 | 274,861 | -0.75(-2.22%) |
Feb 10, 2016 | 33.79 | 35.50 | 33.41 | 33.75 | 413,545 | -0.65(-1.89%) |
Feb 09, 2016 | 31.81 | 35.00 | 31.74 | 34.40 | 548,733 | +1.61(+4.91%) |
Feb 08, 2016 | 33.49 | 33.90 | 31.60 | 32.79 | 498,707 | -1.28(-3.76%) |
Feb 05, 2016 | 37.47 | 37.88 | 33.96 | 34.07 | 632,841 | -4.23(-11.04%) |
Feb 04, 2016 | 36.18 | 38.40 | 36.04 | 38.30 | 509,811 | +1.81(+4.96%) |
Feb 03, 2016 | 36.00 | 36.83 | 34.80 | 36.49 | 436,552 | +0.78(+2.18%) |
Feb 02, 2016 | 36.21 | 36.54 | 35.54 | 35.71 | 490,725 | -0.84(-2.30%) |