Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 37.17 | 37.23 | 36.22 | 36.75 | 1,488,922 | -0.25(-0.69%) |
Apr 28, 2016 | 37.27 | 37.50 | 36.89 | 37.00 | 913,199 | -0.58(-1.54%) |
Apr 27, 2016 | 37.14 | 37.68 | 37.00 | 37.58 | 1,196,823 | +0.32(+0.85%) |
Apr 26, 2016 | 36.22 | 37.28 | 36.14 | 37.26 | 1,432,147 | +1.01(+2.78%) |
Apr 25, 2016 | 36.47 | 36.47 | 36.06 | 36.26 | 928,615 | -0.32(-0.87%) |
Apr 22, 2016 | 36.56 | 36.68 | 36.18 | 36.57 | 1,505,971 | +0.03(+0.09%) |
Apr 21, 2016 | 36.98 | 37.20 | 36.26 | 36.54 | 1,115,773 | -0.14(-0.39%) |
Apr 20, 2016 | 37.38 | 37.38 | 36.56 | 36.68 | 1,109,620 | -0.61(-1.64%) |
Apr 19, 2016 | 37.20 | 37.64 | 36.93 | 37.29 | 1,441,633 | +0.10(+0.28%) |
Apr 18, 2016 | 36.60 | 37.41 | 36.54 | 37.19 | 1,964,910 | +0.51(+1.38%) |
Apr 15, 2016 | 35.61 | 36.87 | 35.58 | 36.68 | 2,261,403 | +0.94(+2.62%) |
Apr 14, 2016 | 35.63 | 35.97 | 35.34 | 35.75 | 1,435,343 | +0.10(+0.27%) |
Apr 13, 2016 | 35.28 | 35.89 | 35.14 | 35.65 | 1,328,282 | +0.45(+1.28%) |
Apr 12, 2016 | 34.85 | 35.38 | 34.40 | 35.20 | 2,171,336 | +0.35(+1.00%) |
Apr 11, 2016 | 35.34 | 35.69 | 34.82 | 34.85 | 1,396,970 | -0.55(-1.55%) |
Apr 08, 2016 | 35.74 | 36.07 | 35.07 | 35.40 | 1,508,715 | -0.27(-0.76%) |
Apr 07, 2016 | 36.08 | 36.32 | 35.31 | 35.67 | 2,164,133 | -0.71(-1.94%) |
Apr 06, 2016 | 36.24 | 36.62 | 35.95 | 36.37 | 1,686,345 | +0.30(+0.84%) |
Apr 05, 2016 | 36.45 | 36.52 | 35.71 | 36.07 | 2,639,755 | -0.50(-1.37%) |
Apr 04, 2016 | 37.26 | 37.62 | 36.15 | 36.57 | 1,355,713 | -0.77(-2.06%) |
Apr 01, 2016 | 37.03 | 37.47 | 36.68 | 37.34 | 1,636,487 | +0.27(+0.73%) |
Mar 31, 2016 | 37.33 | 37.49 | 36.75 | 37.07 | 2,856,607 | -0.19(-0.51%) |
Mar 30, 2016 | 37.49 | 37.64 | 36.85 | 37.26 | 2,315,059 | -0.18(-0.49%) |
Mar 29, 2016 | 37.30 | 37.66 | 37.12 | 37.44 | 2,591,064 | +0.09(+0.23%) |
Mar 28, 2016 | 37.22 | 37.69 | 37.16 | 37.36 | 1,334,356 | +0.32(+0.86%) |
Mar 24, 2016 | 36.92 | 37.04 | 37.04 | 37.04 | 1,307,718 | +0.06(+0.17%) |
Mar 23, 2016 | 37.10 | 37.44 | 36.66 | 36.98 | 1,907,182 | -0.47(-1.25%) |
Mar 22, 2016 | 37.65 | 37.90 | 37.16 | 37.44 | 1,909,887 | -0.13(-0.36%) |
Mar 21, 2016 | 37.71 | 38.11 | 37.52 | 37.58 | 1,665,199 | -0.28(-0.73%) |
Mar 18, 2016 | 37.27 | 37.93 | 37.10 | 37.86 | 3,497,402 | +0.83(+2.25%) |
Mar 17, 2016 | 36.02 | 37.20 | 35.95 | 37.02 | 1,913,265 | +0.96(+2.66%) |
Mar 16, 2016 | 35.70 | 36.16 | 35.49 | 36.06 | 1,933,233 | +0.10(+0.26%) |
Mar 15, 2016 | 36.64 | 36.94 | 35.82 | 35.97 | 2,798,457 | -1.07(-2.89%) |
Mar 14, 2016 | 36.72 | 37.07 | 36.53 | 37.04 | 1,888,797 | +0.21(+0.58%) |
Mar 11, 2016 | 36.21 | 36.83 | 36.21 | 36.83 | 3,237,961 | +0.77(+2.13%) |
Mar 10, 2016 | 36.12 | 36.60 | 35.60 | 36.06 | 2,901,715 | -0.02(-0.07%) |
Mar 09, 2016 | 35.55 | 36.59 | 35.34 | 36.08 | 4,663,381 | +0.87(+2.46%) |
Mar 08, 2016 | 33.41 | 36.02 | 33.07 | 35.22 | 9,639,993 | +0.17(+0.50%) |
Mar 07, 2016 | 34.43 | 35.07 | 34.36 | 35.04 | 3,072,126 | +0.49(+1.42%) |
Mar 04, 2016 | 34.22 | 34.74 | 34.06 | 34.55 | 2,174,468 | +0.18(+0.53%) |
Mar 03, 2016 | 33.96 | 34.54 | 33.63 | 34.37 | 2,666,354 | +0.13(+0.37%) |
Mar 02, 2016 | 34.18 | 34.29 | 33.07 | 34.24 | 2,860,305 | +0.06(+0.18%) |
Mar 01, 2016 | 33.78 | 34.24 | 33.03 | 34.18 | 3,552,693 | +0.62(+1.84%) |
Feb 29, 2016 | 33.87 | 34.31 | 33.55 | 33.56 | 2,471,178 | -0.32(-0.93%) |
Feb 26, 2016 | 33.96 | 33.99 | 33.14 | 33.88 | 2,297,604 | +0.04(+0.12%) |
Feb 25, 2016 | 33.27 | 33.92 | 32.62 | 33.84 | 2,009,803 | +0.63(+1.90%) |
Feb 24, 2016 | 32.01 | 33.37 | 31.61 | 33.21 | 3,609,474 | +1.26(+3.93%) |
Feb 23, 2016 | 31.18 | 32.48 | 31.11 | 31.95 | 3,133,201 | +0.88(+2.82%) |
Feb 22, 2016 | 30.66 | 31.23 | 30.43 | 31.07 | 1,218,624 | +0.65(+2.13%) |
Feb 19, 2016 | 31.11 | 31.15 | 29.98 | 30.43 | 2,056,286 | -0.75(-2.41%) |
Feb 18, 2016 | 31.41 | 31.41 | 30.68 | 31.18 | 1,367,132 | -0.29(-0.93%) |
Feb 17, 2016 | 31.12 | 31.66 | 31.12 | 31.47 | 1,356,643 | +0.62(+2.00%) |
Feb 16, 2016 | 30.10 | 31.14 | 29.72 | 30.85 | 1,906,466 | +1.27(+4.30%) |
Feb 12, 2016 | 29.06 | 29.58 | 29.58 | 29.58 | 2,555,509 | +0.68(+2.35%) |
Feb 11, 2016 | 29.16 | 29.41 | 28.63 | 28.90 | 1,596,027 | -0.67(-2.27%) |
Feb 10, 2016 | 29.95 | 30.37 | 29.38 | 29.57 | 1,835,703 | -0.36(-1.21%) |
Feb 09, 2016 | 29.80 | 30.46 | 29.41 | 29.94 | 1,604,172 | -0.07(-0.24%) |
Feb 08, 2016 | 29.97 | 30.10 | 29.39 | 30.01 | 1,424,929 | -0.32(-1.04%) |
Feb 05, 2016 | 30.68 | 30.80 | 30.00 | 30.32 | 1,936,041 | -0.48(-1.56%) |
Feb 04, 2016 | 30.40 | 30.94 | 29.64 | 30.81 | 3,606,113 | +0.09(+0.31%) |
Feb 03, 2016 | 30.84 | 30.99 | 29.90 | 30.71 | 2,628,651 | -0.09(-0.28%) |
Feb 02, 2016 | 30.85 | 31.19 | 30.54 | 30.80 | 2,266,070 | +0.03(+0.10%) |