Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 38.39 | 38.42 | 37.75 | 38.10 | 393,019 | -0.42(-1.10%) |
Apr 28, 2016 | 38.29 | 38.60 | 38.17 | 38.52 | 275,016 | +0.02(+0.05%) |
Apr 27, 2016 | 38.67 | 38.75 | 38.29 | 38.50 | 412,331 | -0.27(-0.71%) |
Apr 26, 2016 | 38.50 | 38.86 | 38.40 | 38.78 | 438,968 | +0.27(+0.71%) |
Apr 25, 2016 | 37.67 | 38.50 | 37.60 | 38.50 | 455,722 | +0.59(+1.55%) |
Apr 22, 2016 | 37.68 | 38.00 | 37.58 | 37.92 | 423,807 | +0.29(+0.76%) |
Apr 21, 2016 | 38.33 | 38.35 | 37.42 | 37.63 | 386,328 | -0.72(-1.89%) |
Apr 20, 2016 | 38.80 | 38.88 | 38.26 | 38.35 | 309,207 | -0.52(-1.33%) |
Apr 19, 2016 | 38.87 | 38.97 | 38.65 | 38.87 | 325,983 | +0.02(+0.06%) |
Apr 18, 2016 | 38.91 | 39.02 | 38.59 | 38.85 | 361,013 | -0.05(-0.13%) |
Apr 15, 2016 | 38.66 | 39.02 | 38.48 | 38.90 | 605,882 | +0.51(+1.33%) |
Apr 14, 2016 | 38.20 | 38.45 | 37.97 | 38.38 | 401,002 | +0.05(+0.13%) |
Apr 13, 2016 | 38.54 | 38.57 | 38.05 | 38.33 | 360,219 | -0.20(-0.52%) |
Apr 12, 2016 | 38.05 | 38.60 | 37.99 | 38.53 | 557,457 | +0.60(+1.58%) |
Apr 11, 2016 | 38.05 | 38.25 | 37.89 | 37.94 | 439,690 | -0.11(-0.28%) |
Apr 08, 2016 | 37.97 | 38.17 | 37.86 | 38.04 | 325,853 | +0.23(+0.61%) |
Apr 07, 2016 | 38.18 | 38.27 | 37.59 | 37.81 | 434,331 | -0.54(-1.40%) |
Apr 06, 2016 | 37.99 | 38.54 | 37.99 | 38.35 | 386,113 | +0.17(+0.44%) |
Apr 05, 2016 | 38.30 | 38.52 | 36.95 | 38.18 | 323,754 | -0.37(-0.97%) |
Apr 04, 2016 | 38.55 | 38.72 | 38.42 | 38.55 | 334,693 | +0.02(+0.05%) |
Apr 01, 2016 | 38.64 | 38.75 | 38.36 | 38.53 | 441,327 | -0.28(-0.72%) |
Mar 31, 2016 | 38.27 | 38.83 | 38.27 | 38.81 | 483,695 | +0.46(+1.20%) |
Mar 30, 2016 | 38.66 | 38.66 | 38.17 | 38.35 | 573,826 | -0.21(-0.53%) |
Mar 29, 2016 | 37.82 | 38.57 | 37.73 | 38.56 | 589,743 | +0.66(+1.73%) |
Mar 28, 2016 | 37.82 | 37.98 | 37.30 | 37.90 | 584,906 | +0.19(+0.50%) |
Mar 24, 2016 | 37.46 | 37.71 | 37.71 | 37.71 | 460,256 | +0.15(+0.39%) |
Mar 23, 2016 | 37.98 | 38.13 | 37.56 | 37.56 | 501,449 | -0.31(-0.81%) |
Mar 22, 2016 | 37.58 | 37.99 | 37.48 | 37.87 | 476,157 | +0.12(+0.33%) |
Mar 21, 2016 | 37.75 | 37.87 | 37.55 | 37.75 | 429,206 | +0.09(+0.24%) |
Mar 18, 2016 | 37.73 | 37.82 | 37.47 | 37.66 | 892,853 | +0.10(+0.28%) |
Mar 17, 2016 | 36.86 | 37.61 | 36.84 | 37.55 | 498,455 | +0.56(+1.51%) |
Mar 16, 2016 | 36.63 | 37.14 | 36.40 | 36.99 | 469,818 | +0.30(+0.82%) |
Mar 15, 2016 | 36.67 | 36.80 | 36.45 | 36.69 | 294,115 | -0.18(-0.50%) |
Mar 14, 2016 | 37.13 | 37.21 | 36.65 | 36.88 | 730,938 | +0.06(+0.17%) |
Mar 11, 2016 | 36.40 | 36.81 | 36.34 | 36.81 | 385,445 | +0.72(+2.01%) |
Mar 10, 2016 | 36.42 | 36.56 | 35.81 | 36.09 | 472,405 | -0.14(-0.39%) |
Mar 09, 2016 | 36.28 | 36.28 | 36.18 | 36.23 | 311,336 | +0.09(+0.25%) |
Mar 08, 2016 | 36.44 | 36.58 | 35.98 | 36.14 | 413,459 | -0.38(-1.04%) |
Mar 07, 2016 | 36.27 | 36.56 | 36.19 | 36.52 | 456,973 | +0.05(+0.13%) |
Mar 04, 2016 | 36.46 | 36.59 | 36.29 | 36.47 | 541,973 | +0.18(+0.51%) |
Mar 03, 2016 | 35.86 | 36.29 | 35.73 | 36.29 | 562,877 | +0.64(+1.79%) |
Mar 02, 2016 | 35.79 | 35.94 | 35.47 | 35.65 | 458,542 | -0.29(-0.82%) |
Mar 01, 2016 | 35.04 | 35.98 | 34.84 | 35.94 | 644,014 | +1.15(+3.30%) |
Feb 29, 2016 | 34.71 | 35.19 | 34.65 | 34.80 | 654,761 | +0.12(+0.34%) |
Feb 26, 2016 | 35.00 | 35.43 | 34.68 | 34.68 | 633,379 | -0.18(-0.51%) |
Feb 25, 2016 | 35.25 | 35.38 | 34.22 | 34.86 | 659,215 | +1.02(+3.01%) |
Feb 24, 2016 | 33.70 | 33.95 | 33.37 | 33.84 | 436,717 | -0.04(-0.13%) |
Feb 23, 2016 | 33.96 | 34.37 | 33.81 | 33.88 | 388,933 | -0.17(-0.49%) |
Feb 22, 2016 | 34.05 | 34.32 | 33.93 | 34.05 | 393,135 | +0.36(+1.06%) |
Feb 19, 2016 | 33.56 | 34.03 | 33.56 | 33.69 | 454,842 | -0.02(-0.07%) |
Feb 18, 2016 | 33.39 | 33.77 | 33.28 | 33.72 | 392,192 | +0.37(+1.12%) |
Feb 17, 2016 | 33.14 | 33.62 | 33.13 | 33.34 | 516,448 | +0.25(+0.74%) |
Feb 16, 2016 | 32.75 | 33.10 | 32.64 | 33.10 | 594,519 | +0.56(+1.74%) |
Feb 12, 2016 | 31.98 | 32.53 | 32.53 | 32.53 | 865,770 | +0.69(+2.18%) |
Feb 11, 2016 | 32.56 | 33.10 | 31.37 | 31.84 | 1,725,990 | -2.47(-7.19%) |
Feb 10, 2016 | 34.44 | 34.84 | 34.28 | 34.30 | 319,597 | -0.01(-0.02%) |
Feb 09, 2016 | 34.26 | 34.63 | 33.99 | 34.31 | 520,892 | -0.47(-1.34%) |
Feb 08, 2016 | 35.19 | 35.23 | 34.37 | 34.78 | 522,510 | -0.65(-1.84%) |
Feb 05, 2016 | 35.68 | 35.81 | 35.34 | 35.43 | 353,652 | -0.39(-1.08%) |
Feb 04, 2016 | 35.71 | 35.94 | 35.48 | 35.81 | 269,180 | -0.02(-0.05%) |
Feb 03, 2016 | 35.60 | 35.97 | 35.38 | 35.83 | 315,507 | +0.32(+0.90%) |
Feb 02, 2016 | 35.90 | 35.90 | 35.29 | 35.51 | 328,310 | -0.37(-1.03%) |