Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 43.32 | 43.41 | 42.13 | 43.28 | 678,674 | -0.28(-0.65%) |
Apr 28, 2016 | 42.37 | 44.28 | 40.75 | 43.57 | 2,337,398 | +4.95(+12.81%) |
Apr 27, 2016 | 38.69 | 38.77 | 38.34 | 38.62 | 227,160 | -0.16(-0.42%) |
Apr 26, 2016 | 38.74 | 38.87 | 38.37 | 38.78 | 198,737 | +0.18(+0.47%) |
Apr 25, 2016 | 38.57 | 38.77 | 38.32 | 38.60 | 195,063 | -0.02(-0.05%) |
Apr 22, 2016 | 38.32 | 38.93 | 38.32 | 38.62 | 327,992 | +0.30(+0.78%) |
Apr 21, 2016 | 39.09 | 39.17 | 38.27 | 38.32 | 354,765 | -0.73(-1.86%) |
Apr 20, 2016 | 38.59 | 39.25 | 38.37 | 39.05 | 375,998 | +0.52(+1.34%) |
Apr 19, 2016 | 38.87 | 38.97 | 38.37 | 38.53 | 457,230 | -0.32(-0.82%) |
Apr 18, 2016 | 38.81 | 39.03 | 38.71 | 38.85 | 222,592 | -0.20(-0.51%) |
Apr 15, 2016 | 39.29 | 39.29 | 38.65 | 39.05 | 247,442 | -0.22(-0.56%) |
Apr 14, 2016 | 39.11 | 39.66 | 39.11 | 39.27 | 337,319 | +0.14(+0.35%) |
Apr 13, 2016 | 38.72 | 39.15 | 38.52 | 39.13 | 541,709 | +0.58(+1.51%) |
Apr 12, 2016 | 38.99 | 39.23 | 38.37 | 38.55 | 503,328 | -0.41(-1.05%) |
Apr 11, 2016 | 39.43 | 39.61 | 38.86 | 38.96 | 577,136 | -0.43(-1.08%) |
Apr 08, 2016 | 39.95 | 40.19 | 39.19 | 39.38 | 515,894 | -1.16(-2.87%) |
Apr 07, 2016 | 40.52 | 40.88 | 40.14 | 40.55 | 357,715 | -0.05(-0.13%) |
Apr 06, 2016 | 40.19 | 40.67 | 39.98 | 40.60 | 499,831 | +0.32(+0.79%) |
Apr 05, 2016 | 39.63 | 40.28 | 39.51 | 40.28 | 776,261 | +0.52(+1.30%) |
Apr 04, 2016 | 39.31 | 39.77 | 39.10 | 39.77 | 403,164 | +0.34(+0.85%) |
Apr 01, 2016 | 39.37 | 39.46 | 38.96 | 39.43 | 290,213 | -0.08(-0.21%) |
Mar 31, 2016 | 39.32 | 39.88 | 39.30 | 39.51 | 899,407 | -0.05(-0.14%) |
Mar 30, 2016 | 39.15 | 39.61 | 38.83 | 39.57 | 718,709 | +0.46(+1.19%) |
Mar 29, 2016 | 37.78 | 39.13 | 37.74 | 39.10 | 406,899 | +1.22(+3.22%) |
Mar 28, 2016 | 37.45 | 38.12 | 37.36 | 37.88 | 323,154 | +0.59(+1.58%) |
Mar 24, 2016 | 37.43 | 37.29 | 37.29 | 37.29 | 306,002 | -0.38(-1.01%) |
Mar 23, 2016 | 37.42 | 37.74 | 36.97 | 37.67 | 552,637 | +0.21(+0.56%) |
Mar 22, 2016 | 36.26 | 37.72 | 36.10 | 37.47 | 545,313 | +1.14(+3.13%) |
Mar 21, 2016 | 36.86 | 36.86 | 36.14 | 36.33 | 402,356 | -0.55(-1.48%) |
Mar 18, 2016 | 37.15 | 37.27 | 36.74 | 36.87 | 345,588 | -0.29(-0.78%) |
Mar 17, 2016 | 36.48 | 37.47 | 35.56 | 37.17 | 411,589 | +0.60(+1.64%) |
Mar 16, 2016 | 36.37 | 36.91 | 36.21 | 36.57 | 359,495 | +0.04(+0.10%) |
Mar 15, 2016 | 36.24 | 36.64 | 36.02 | 36.53 | 294,380 | +0.18(+0.50%) |
Mar 14, 2016 | 36.28 | 36.56 | 36.10 | 36.35 | 446,885 | -0.11(-0.30%) |
Mar 11, 2016 | 35.88 | 36.55 | 35.67 | 36.46 | 436,132 | +0.68(+1.91%) |
Mar 10, 2016 | 36.22 | 36.22 | 35.36 | 35.77 | 246,431 | -0.35(-0.96%) |
Mar 09, 2016 | 36.07 | 36.17 | 35.86 | 36.12 | 241,583 | +0.28(+0.79%) |
Mar 08, 2016 | 36.57 | 36.79 | 35.71 | 35.84 | 296,315 | -0.93(-2.52%) |
Mar 07, 2016 | 36.50 | 36.87 | 36.37 | 36.77 | 381,658 | +0.11(+0.30%) |
Mar 04, 2016 | 36.46 | 36.77 | 36.20 | 36.66 | 433,019 | +0.18(+0.50%) |
Mar 03, 2016 | 36.65 | 36.65 | 35.84 | 36.47 | 332,334 | -0.20(-0.55%) |
Mar 02, 2016 | 35.98 | 36.72 | 35.82 | 36.67 | 474,877 | +0.66(+1.84%) |
Mar 01, 2016 | 36.15 | 36.41 | 35.79 | 36.01 | 557,892 | +0.10(+0.28%) |
Feb 29, 2016 | 36.07 | 36.19 | 35.69 | 35.91 | 464,205 | -0.15(-0.40%) |
Feb 26, 2016 | 35.75 | 36.18 | 35.58 | 36.06 | 447,276 | +0.31(+0.86%) |
Feb 25, 2016 | 35.60 | 35.77 | 35.24 | 35.75 | 444,984 | +0.02(+0.05%) |
Feb 24, 2016 | 35.38 | 35.88 | 35.38 | 35.73 | 354,909 | +0.06(+0.18%) |
Feb 23, 2016 | 35.58 | 36.11 | 35.43 | 35.67 | 479,586 | -0.02(-0.05%) |
Feb 22, 2016 | 35.45 | 35.78 | 35.17 | 35.68 | 320,865 | +0.46(+1.32%) |
Feb 19, 2016 | 35.24 | 35.27 | 34.82 | 35.22 | 303,777 | -0.10(-0.28%) |
Feb 18, 2016 | 35.35 | 35.41 | 34.88 | 35.32 | 541,181 | +0.12(+0.34%) |
Feb 17, 2016 | 34.72 | 35.40 | 34.57 | 35.20 | 534,432 | +0.65(+1.89%) |
Feb 16, 2016 | 34.16 | 34.67 | 33.96 | 34.55 | 684,017 | +0.78(+2.32%) |
Feb 12, 2016 | 33.67 | 33.77 | 33.77 | 33.77 | 489,142 | +0.33(+0.98%) |
Feb 11, 2016 | 32.96 | 33.66 | 32.78 | 33.44 | 821,487 | -0.06(-0.19%) |
Feb 10, 2016 | 33.98 | 34.39 | 33.44 | 33.50 | 1,187,498 | -0.41(-1.21%) |
Feb 09, 2016 | 32.80 | 34.02 | 32.73 | 33.91 | 1,197,411 | +0.71(+2.14%) |
Feb 08, 2016 | 32.87 | 33.34 | 32.59 | 33.20 | 624,084 | -0.17(-0.52%) |
Feb 05, 2016 | 33.70 | 33.73 | 33.31 | 33.37 | 458,076 | -0.39(-1.16%) |
Feb 04, 2016 | 33.15 | 33.93 | 33.04 | 33.77 | 724,911 | +0.37(+1.12%) |
Feb 03, 2016 | 32.58 | 33.47 | 32.40 | 33.39 | 1,425,288 | +1.01(+3.13%) |
Feb 02, 2016 | 32.17 | 32.39 | 31.92 | 32.38 | 725,352 | -0.05(-0.14%) |