Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 38.97 | 39.21 | 38.34 | 38.78 | 2,079,944 | -0.43(-1.09%) |
Apr 28, 2016 | 39.70 | 39.71 | 39.10 | 39.21 | 2,171,569 | -0.65(-1.62%) |
Apr 27, 2016 | 39.26 | 39.95 | 39.20 | 39.86 | 2,472,106 | +0.55(+1.39%) |
Apr 26, 2016 | 39.17 | 39.57 | 38.84 | 39.31 | 1,456,753 | +0.21(+0.54%) |
Apr 25, 2016 | 39.67 | 39.83 | 39.02 | 39.10 | 2,483,323 | -0.63(-1.58%) |
Apr 22, 2016 | 39.67 | 40.08 | 39.39 | 39.73 | 2,548,940 | +0.13(+0.33%) |
Apr 21, 2016 | 40.21 | 40.62 | 39.43 | 39.60 | 4,196,016 | -0.29(-0.72%) |
Apr 20, 2016 | 38.17 | 40.36 | 38.17 | 39.88 | 15,383,360 | +4.82(+13.74%) |
Apr 19, 2016 | 35.43 | 35.55 | 34.91 | 35.07 | 5,074,149 | -0.16(-0.44%) |
Apr 18, 2016 | 34.96 | 35.35 | 34.91 | 35.22 | 5,833,651 | -0.03(-0.08%) |
Apr 15, 2016 | 35.15 | 35.50 | 34.96 | 35.25 | 4,368,494 | -0.13(-0.37%) |
Apr 14, 2016 | 35.33 | 35.45 | 35.11 | 35.38 | 3,452,655 | +0.02(+0.06%) |
Apr 13, 2016 | 34.58 | 35.44 | 34.58 | 35.36 | 3,994,797 | +1.03(+3.00%) |
Apr 12, 2016 | 34.84 | 35.08 | 33.91 | 34.33 | 2,783,985 | -0.55(-1.58%) |
Apr 11, 2016 | 35.42 | 35.50 | 34.88 | 34.88 | 2,987,575 | -0.55(-1.56%) |
Apr 08, 2016 | 34.84 | 35.94 | 34.80 | 35.43 | 4,704,115 | +0.79(+2.28%) |
Apr 07, 2016 | 34.62 | 35.04 | 34.40 | 34.64 | 3,654,420 | -0.11(-0.31%) |
Apr 06, 2016 | 34.53 | 34.91 | 34.11 | 34.75 | 1,309,157 | +0.20(+0.59%) |
Apr 05, 2016 | 34.64 | 34.97 | 34.31 | 34.55 | 2,645,822 | -0.68(-1.93%) |
Apr 04, 2016 | 35.51 | 35.76 | 35.07 | 35.23 | 1,508,085 | -0.22(-0.63%) |
Apr 01, 2016 | 34.95 | 35.58 | 34.81 | 35.45 | 2,295,031 | -0.19(-0.54%) |
Mar 31, 2016 | 35.43 | 35.77 | 35.07 | 35.64 | 1,365,552 | +0.15(+0.42%) |
Mar 30, 2016 | 35.10 | 35.79 | 35.04 | 35.49 | 1,626,299 | +0.49(+1.40%) |
Mar 29, 2016 | 34.67 | 35.22 | 34.47 | 35.00 | 1,504,089 | +0.19(+0.55%) |
Mar 28, 2016 | 34.93 | 34.99 | 34.52 | 34.81 | 992,182 | +0.01(+0.02%) |
Mar 24, 2016 | 34.97 | 34.81 | 34.81 | 34.81 | 1,483,086 | -0.52(-1.49%) |
Mar 23, 2016 | 35.96 | 35.96 | 35.11 | 35.33 | 2,419,228 | -0.68(-1.89%) |
Mar 22, 2016 | 35.64 | 36.15 | 35.39 | 36.01 | 2,412,556 | +0.33(+0.92%) |
Mar 21, 2016 | 35.11 | 35.94 | 34.77 | 35.69 | 2,112,861 | +0.58(+1.65%) |
Mar 18, 2016 | 35.20 | 35.76 | 34.94 | 35.11 | 2,417,127 | -0.01(-0.02%) |
Mar 17, 2016 | 33.90 | 35.58 | 33.90 | 35.11 | 2,729,087 | +1.14(+3.37%) |
Mar 16, 2016 | 33.44 | 34.61 | 33.15 | 33.97 | 2,750,306 | +0.46(+1.36%) |
Mar 15, 2016 | 33.78 | 33.78 | 33.06 | 33.51 | 1,638,235 | -0.34(-1.01%) |
Mar 14, 2016 | 33.80 | 33.93 | 33.28 | 33.85 | 1,933,907 | +0.04(+0.12%) |
Mar 11, 2016 | 33.78 | 34.00 | 33.31 | 33.81 | 1,975,758 | +0.23(+0.69%) |
Mar 10, 2016 | 33.72 | 33.87 | 33.08 | 33.58 | 2,245,813 | +0.05(+0.16%) |
Mar 09, 2016 | 33.42 | 33.62 | 33.08 | 33.53 | 2,567,007 | +0.18(+0.53%) |
Mar 08, 2016 | 34.06 | 34.08 | 33.25 | 33.35 | 2,816,104 | -0.95(-2.78%) |
Mar 07, 2016 | 33.74 | 34.77 | 33.61 | 34.30 | 2,145,132 | +0.61(+1.80%) |
Mar 04, 2016 | 33.85 | 34.20 | 33.59 | 33.70 | 1,727,574 | +0.01(+0.04%) |
Mar 03, 2016 | 33.53 | 33.74 | 33.19 | 33.68 | 5,968,435 | +0.20(+0.61%) |
Mar 02, 2016 | 34.58 | 34.70 | 33.32 | 33.48 | 4,144,692 | -1.10(-3.19%) |
Mar 01, 2016 | 33.79 | 34.62 | 33.64 | 34.58 | 2,998,926 | +0.18(+0.52%) |
Feb 29, 2016 | 34.59 | 35.07 | 34.38 | 34.40 | 2,295,681 | -0.18(-0.53%) |
Feb 26, 2016 | 34.60 | 35.06 | 34.24 | 34.59 | 3,119,599 | +0.18(+0.51%) |
Feb 25, 2016 | 33.76 | 34.43 | 33.30 | 34.41 | 2,631,407 | +0.89(+2.66%) |
Feb 24, 2016 | 33.04 | 33.64 | 32.56 | 33.52 | 1,949,029 | +0.37(+1.11%) |
Feb 23, 2016 | 33.90 | 33.90 | 32.90 | 33.15 | 3,117,868 | -0.89(-2.60%) |
Feb 22, 2016 | 33.72 | 34.35 | 33.63 | 34.04 | 2,527,748 | +0.50(+1.48%) |
Feb 19, 2016 | 32.60 | 33.78 | 32.35 | 33.54 | 2,616,558 | +0.72(+2.20%) |
Feb 18, 2016 | 32.71 | 32.98 | 32.29 | 32.82 | 2,591,472 | +0.17(+0.52%) |
Feb 17, 2016 | 31.65 | 32.91 | 31.46 | 32.65 | 3,957,541 | +1.21(+3.86%) |
Feb 16, 2016 | 30.89 | 31.45 | 30.77 | 31.43 | 3,153,493 | +0.76(+2.49%) |
Feb 12, 2016 | 30.53 | 30.67 | 30.67 | 30.67 | 2,359,642 | +0.21(+0.69%) |
Feb 11, 2016 | 29.83 | 30.70 | 29.47 | 30.46 | 3,549,817 | +0.15(+0.49%) |
Feb 10, 2016 | 30.19 | 30.55 | 29.78 | 30.31 | 2,298,569 | +0.44(+1.46%) |
Feb 09, 2016 | 30.23 | 30.98 | 29.68 | 29.87 | 2,687,417 | -0.56(-1.84%) |
Feb 08, 2016 | 29.98 | 30.45 | 29.79 | 30.43 | 3,692,768 | +0.08(+0.27%) |
Feb 05, 2016 | 30.58 | 30.80 | 30.19 | 30.35 | 2,623,990 | -0.50(-1.63%) |
Feb 04, 2016 | 30.56 | 31.35 | 30.56 | 30.85 | 2,653,574 | +0.22(+0.71%) |
Feb 03, 2016 | 30.19 | 30.70 | 29.89 | 30.64 | 2,501,263 | +0.51(+1.70%) |
Feb 02, 2016 | 30.85 | 30.85 | 29.87 | 30.13 | 3,575,634 | -0.87(-2.81%) |