Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 38.02 | 38.51 | 37.73 | 38.46 | 2,636,563 | +0.25(+0.65%) |
Apr 28, 2016 | 37.52 | 38.24 | 37.30 | 38.21 | 1,909,550 | +0.34(+0.91%) |
Apr 27, 2016 | 37.63 | 38.05 | 37.32 | 37.87 | 2,321,635 | +0.36(+0.96%) |
Apr 26, 2016 | 37.69 | 37.81 | 37.36 | 37.51 | 2,172,949 | -0.13(-0.34%) |
Apr 25, 2016 | 37.24 | 37.64 | 37.18 | 37.64 | 2,745,340 | +0.34(+0.90%) |
Apr 22, 2016 | 37.36 | 37.63 | 37.17 | 37.30 | 1,863,367 | +0.06(+0.17%) |
Apr 21, 2016 | 38.05 | 38.11 | 37.09 | 37.24 | 1,775,838 | -0.90(-2.35%) |
Apr 20, 2016 | 39.29 | 39.36 | 38.09 | 38.13 | 1,793,970 | -1.23(-3.11%) |
Apr 19, 2016 | 39.34 | 39.48 | 39.09 | 39.36 | 1,516,516 | +0.03(+0.08%) |
Apr 18, 2016 | 39.06 | 39.36 | 38.87 | 39.33 | 1,581,328 | +0.28(+0.72%) |
Apr 15, 2016 | 38.88 | 39.13 | 38.67 | 39.05 | 1,318,479 | +0.30(+0.79%) |
Apr 14, 2016 | 38.61 | 38.87 | 38.51 | 38.74 | 1,217,991 | +0.04(+0.10%) |
Apr 13, 2016 | 39.10 | 39.10 | 38.56 | 38.70 | 1,813,363 | -0.33(-0.84%) |
Apr 12, 2016 | 39.09 | 39.15 | 38.80 | 39.03 | 2,238,441 | +0.02(+0.06%) |
Apr 11, 2016 | 39.15 | 39.37 | 38.90 | 39.01 | 2,827,827 | -0.08(-0.20%) |
Apr 08, 2016 | 39.58 | 40.87 | 39.02 | 39.09 | 6,204,071 | -0.30(-0.77%) |
Apr 07, 2016 | 39.49 | 39.86 | 39.27 | 39.39 | 2,485,509 | -0.31(-0.79%) |
Apr 06, 2016 | 39.63 | 39.73 | 39.35 | 39.70 | 1,637,896 | +0.02(+0.06%) |
Apr 05, 2016 | 40.66 | 40.70 | 39.65 | 39.68 | 2,884,374 | -1.05(-2.58%) |
Apr 04, 2016 | 40.52 | 40.91 | 40.36 | 40.73 | 3,300,726 | +0.23(+0.57%) |
Apr 01, 2016 | 40.15 | 40.53 | 39.86 | 40.50 | 1,767,041 | +0.35(+0.88%) |
Mar 31, 2016 | 39.84 | 40.19 | 39.54 | 40.15 | 3,161,622 | +0.28(+0.70%) |
Mar 30, 2016 | 39.99 | 39.99 | 39.58 | 39.86 | 2,024,227 | -0.11(-0.28%) |
Mar 29, 2016 | 39.42 | 39.99 | 39.38 | 39.98 | 1,694,943 | +0.55(+1.40%) |
Mar 28, 2016 | 39.66 | 39.79 | 39.20 | 39.42 | 1,042,541 | -0.04(-0.10%) |
Mar 24, 2016 | 39.12 | 39.46 | 39.46 | 39.46 | 1,472,474 | +0.21(+0.53%) |
Mar 23, 2016 | 39.08 | 39.40 | 38.87 | 39.26 | 1,889,776 | +0.10(+0.25%) |
Mar 22, 2016 | 39.14 | 39.37 | 38.88 | 39.16 | 2,142,954 | +0.07(+0.18%) |
Mar 21, 2016 | 39.18 | 39.33 | 38.59 | 39.09 | 1,607,126 | -0.16(-0.41%) |
Mar 18, 2016 | 39.29 | 39.60 | 38.80 | 39.25 | 3,632,522 | +0.06(+0.16%) |
Mar 17, 2016 | 38.72 | 39.28 | 38.65 | 39.18 | 1,963,240 | +0.38(+0.97%) |
Mar 16, 2016 | 38.51 | 38.93 | 38.09 | 38.81 | 2,182,295 | +0.20(+0.52%) |
Mar 15, 2016 | 38.61 | 38.89 | 38.43 | 38.61 | 2,080,719 | -0.11(-0.29%) |
Mar 14, 2016 | 38.47 | 38.79 | 38.37 | 38.72 | 1,715,686 | +0.08(+0.21%) |
Mar 11, 2016 | 38.44 | 38.86 | 38.36 | 38.64 | 2,081,818 | +0.22(+0.58%) |
Mar 10, 2016 | 38.62 | 38.74 | 37.97 | 38.41 | 3,719,153 | -0.26(-0.68%) |
Mar 09, 2016 | 38.30 | 38.79 | 38.28 | 38.68 | 1,652,592 | +0.34(+0.88%) |
Mar 08, 2016 | 37.78 | 38.37 | 37.61 | 38.34 | 2,162,215 | +0.58(+1.53%) |
Mar 07, 2016 | 37.53 | 38.01 | 37.42 | 37.77 | 1,823,251 | +0.16(+0.44%) |
Mar 04, 2016 | 37.15 | 37.80 | 36.94 | 37.60 | 2,337,739 | +0.28(+0.74%) |
Mar 03, 2016 | 37.31 | 37.32 | 36.71 | 37.32 | 1,877,070 | +0.03(+0.09%) |
Mar 02, 2016 | 37.03 | 37.31 | 36.18 | 37.29 | 2,578,428 | +0.02(+0.06%) |
Mar 01, 2016 | 37.47 | 37.75 | 36.95 | 37.27 | 2,412,972 | -0.02(-0.04%) |
Feb 29, 2016 | 36.85 | 37.67 | 36.78 | 37.28 | 3,287,207 | +0.37(+0.99%) |
Feb 26, 2016 | 37.99 | 38.04 | 36.90 | 36.92 | 3,356,974 | -1.30(-3.41%) |
Feb 25, 2016 | 37.85 | 38.29 | 37.74 | 38.22 | 2,655,370 | +0.52(+1.37%) |
Feb 24, 2016 | 36.95 | 37.77 | 36.78 | 37.70 | 3,576,789 | +0.76(+2.06%) |
Feb 23, 2016 | 36.48 | 37.03 | 36.34 | 36.94 | 1,961,441 | +0.23(+0.63%) |
Feb 22, 2016 | 36.18 | 36.81 | 36.10 | 36.71 | 3,016,840 | +0.50(+1.38%) |
Feb 19, 2016 | 36.38 | 37.08 | 35.81 | 36.21 | 5,243,612 | -0.54(-1.47%) |
Feb 18, 2016 | 35.93 | 37.00 | 35.86 | 36.75 | 4,903,432 | +0.77(+2.14%) |
Feb 17, 2016 | 36.17 | 36.19 | 35.89 | 35.98 | 2,065,217 | -0.21(-0.59%) |
Feb 16, 2016 | 35.99 | 36.23 | 35.66 | 36.20 | 2,733,116 | +0.26(+0.73%) |
Feb 12, 2016 | 35.98 | 35.93 | 35.93 | 35.93 | 1,428,262 | -0.10(-0.26%) |
Feb 11, 2016 | 36.66 | 36.87 | 36.00 | 36.03 | 1,955,473 | -0.66(-1.80%) |
Feb 10, 2016 | 36.55 | 36.90 | 36.01 | 36.69 | 3,207,342 | +0.10(+0.26%) |
Feb 09, 2016 | 36.47 | 36.93 | 36.40 | 36.59 | 2,877,925 | -0.07(-0.19%) |
Feb 08, 2016 | 37.02 | 37.28 | 36.17 | 36.66 | 2,996,482 | -0.25(-0.69%) |
Feb 05, 2016 | 36.67 | 37.12 | 36.16 | 36.92 | 3,742,217 | -0.03(-0.09%) |
Feb 04, 2016 | 37.45 | 37.63 | 36.74 | 36.95 | 3,818,106 | -0.64(-1.69%) |
Feb 03, 2016 | 37.14 | 38.04 | 37.11 | 37.59 | 5,686,360 | +0.75(+2.05%) |
Feb 02, 2016 | 36.16 | 36.93 | 36.00 | 36.83 | 3,301,959 | +0.57(+1.58%) |