Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 38.74 | 39.39 | 37.93 | 38.03 | 1,756,942 | -0.03(-0.08%) |
Apr 28, 2016 | 37.12 | 38.94 | 37.12 | 38.06 | 1,224,584 | -0.15(-0.39%) |
Apr 27, 2016 | 37.60 | 38.22 | 37.47 | 38.21 | 632,148 | +0.53(+1.41%) |
Apr 26, 2016 | 37.35 | 37.73 | 36.42 | 37.68 | 492,770 | +0.35(+0.94%) |
Apr 25, 2016 | 37.20 | 37.55 | 36.80 | 37.33 | 813,256 | -0.09(-0.24%) |
Apr 22, 2016 | 36.98 | 37.78 | 36.93 | 37.42 | 736,755 | +0.33(+0.89%) |
Apr 21, 2016 | 37.01 | 37.44 | 36.87 | 37.09 | 373,363 | +0.15(+0.41%) |
Apr 20, 2016 | 36.12 | 37.20 | 35.02 | 36.94 | 677,461 | +0.69(+1.90%) |
Apr 19, 2016 | 36.13 | 36.46 | 35.92 | 36.25 | 381,156 | +0.14(+0.39%) |
Apr 18, 2016 | 35.82 | 36.23 | 35.67 | 36.11 | 366,494 | +0.16(+0.45%) |
Apr 15, 2016 | 35.41 | 36.04 | 34.53 | 35.95 | 392,798 | +0.36(+1.01%) |
Apr 14, 2016 | 35.74 | 35.80 | 35.31 | 35.59 | 521,480 | -0.11(-0.31%) |
Apr 13, 2016 | 35.00 | 35.80 | 34.95 | 35.70 | 669,484 | +0.89(+2.56%) |
Apr 12, 2016 | 35.08 | 35.12 | 34.47 | 34.81 | 496,493 | -0.30(-0.85%) |
Apr 11, 2016 | 35.71 | 35.99 | 35.09 | 35.11 | 329,702 | -0.37(-1.04%) |
Apr 08, 2016 | 35.12 | 35.51 | 34.88 | 35.48 | 844,196 | +0.62(+1.78%) |
Apr 07, 2016 | 35.63 | 35.64 | 34.57 | 34.86 | 605,711 | -0.95(-2.65%) |
Apr 06, 2016 | 35.18 | 35.83 | 34.90 | 35.81 | 434,432 | +0.58(+1.65%) |
Apr 05, 2016 | 35.75 | 35.99 | 35.18 | 35.23 | 559,022 | -0.80(-2.22%) |
Apr 04, 2016 | 35.90 | 36.13 | 35.57 | 36.03 | 642,956 | +0.15(+0.42%) |
Apr 01, 2016 | 35.86 | 36.17 | 35.48 | 35.88 | 513,500 | -0.25(-0.69%) |
Mar 31, 2016 | 35.96 | 36.32 | 35.88 | 36.13 | 574,215 | +0.18(+0.50%) |
Mar 30, 2016 | 35.90 | 36.34 | 35.78 | 35.95 | 381,055 | +0.14(+0.39%) |
Mar 29, 2016 | 34.76 | 35.84 | 34.64 | 35.81 | 425,996 | +0.97(+2.78%) |
Mar 28, 2016 | 34.87 | 35.11 | 34.64 | 34.84 | 327,942 | -0.06(-0.17%) |
Mar 24, 2016 | 35.17 | 34.90 | 34.90 | 34.90 | 407,300 | -0.37(-1.05%) |
Mar 23, 2016 | 35.39 | 35.43 | 35.05 | 35.27 | 697,166 | -0.13(-0.37%) |
Mar 22, 2016 | 35.49 | 35.58 | 35.07 | 35.40 | 959,115 | -0.16(-0.45%) |
Mar 21, 2016 | 35.93 | 36.11 | 35.11 | 35.56 | 1,299,806 | -0.57(-1.58%) |
Mar 18, 2016 | 36.09 | 36.64 | 35.32 | 36.13 | 966,741 | +0.19(+0.53%) |
Mar 17, 2016 | 35.02 | 36.16 | 34.94 | 35.94 | 563,439 | +0.98(+2.80%) |
Mar 16, 2016 | 34.45 | 35.25 | 34.41 | 34.96 | 529,919 | +0.42(+1.22%) |
Mar 15, 2016 | 34.28 | 34.81 | 34.28 | 34.54 | 450,170 | -0.08(-0.23%) |
Mar 14, 2016 | 34.63 | 34.99 | 34.51 | 34.62 | 472,368 | -0.24(-0.69%) |
Mar 11, 2016 | 34.68 | 35.07 | 34.39 | 34.86 | 545,445 | +0.43(+1.25%) |
Mar 10, 2016 | 35.01 | 35.42 | 33.90 | 34.43 | 588,274 | -0.52(-1.49%) |
Mar 09, 2016 | 34.68 | 34.96 | 34.40 | 34.95 | 576,353 | +0.43(+1.25%) |
Mar 08, 2016 | 34.86 | 35.03 | 34.39 | 34.52 | 553,644 | -0.47(-1.34%) |
Mar 07, 2016 | 34.22 | 35.29 | 34.17 | 34.99 | 695,251 | +0.57(+1.66%) |
Mar 04, 2016 | 33.66 | 34.45 | 33.53 | 34.42 | 838,873 | +0.87(+2.59%) |
Mar 03, 2016 | 33.98 | 34.00 | 32.98 | 33.55 | 998,219 | -0.33(-0.97%) |
Mar 02, 2016 | 33.91 | 34.10 | 33.51 | 33.88 | 507,857 | -0.19(-0.56%) |
Mar 01, 2016 | 33.13 | 34.17 | 33.13 | 34.07 | 780,035 | +1.10(+3.34%) |
Feb 29, 2016 | 32.85 | 33.36 | 32.09 | 32.97 | 616,636 | -0.02(-0.06%) |
Feb 26, 2016 | 32.91 | 33.34 | 32.84 | 32.99 | 536,784 | +0.20(+0.61%) |
Feb 25, 2016 | 32.72 | 32.91 | 32.22 | 32.79 | 461,643 | +0.24(+0.74%) |
Feb 24, 2016 | 32.48 | 32.80 | 31.98 | 32.55 | 1,510,737 | -0.32(-0.97%) |
Feb 23, 2016 | 33.62 | 34.06 | 32.77 | 32.87 | 733,626 | -0.80(-2.38%) |
Feb 22, 2016 | 34.25 | 34.80 | 33.60 | 33.67 | 839,780 | -0.12(-0.36%) |
Feb 19, 2016 | 32.82 | 33.87 | 32.60 | 33.79 | 1,113,654 | +0.81(+2.46%) |
Feb 18, 2016 | 32.19 | 33.26 | 31.88 | 32.98 | 1,104,274 | +1.02(+3.19%) |
Feb 17, 2016 | 31.57 | 32.41 | 31.52 | 31.96 | 732,404 | +0.51(+1.62%) |
Feb 16, 2016 | 31.18 | 31.94 | 30.66 | 31.45 | 1,045,268 | +0.64(+2.08%) |
Feb 12, 2016 | 30.39 | 30.81 | 30.81 | 30.81 | 706,600 | +0.66(+2.19%) |
Feb 11, 2016 | 29.76 | 30.37 | 29.47 | 30.15 | 883,587 | -0.05(-0.17%) |
Feb 10, 2016 | 30.49 | 31.40 | 29.25 | 30.20 | 862,456 | +0.03(+0.10%) |
Feb 09, 2016 | 30.18 | 31.19 | 29.72 | 30.17 | 1,320,370 | -0.42(-1.37%) |
Feb 08, 2016 | 30.87 | 31.26 | 30.01 | 30.59 | 2,318,330 | -0.67(-2.14%) |
Feb 05, 2016 | 32.44 | 32.67 | 31.23 | 31.26 | 1,371,612 | -1.28(-3.93%) |
Feb 04, 2016 | 31.93 | 32.84 | 31.73 | 32.54 | 1,327,849 | +0.45(+1.40%) |
Feb 03, 2016 | 31.75 | 32.31 | 31.31 | 32.09 | 1,437,871 | +0.68(+2.16%) |
Feb 02, 2016 | 31.97 | 31.97 | 30.85 | 31.41 | 1,706,541 | -0.76(-2.36%) |