Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 34.32 | 34.32 | 34.01 | 34.26 | 586,773 | -0.31(-0.89%) |
Apr 28, 2016 | 34.83 | 35.13 | 34.55 | 34.57 | 976,271 | -0.42(-1.21%) |
Apr 27, 2016 | 34.68 | 35.05 | 34.62 | 35.00 | 1,801 | +0.36(+1.03%) |
Apr 26, 2016 | 34.48 | 34.70 | 34.47 | 34.64 | 8,865 | +0.28(+0.82%) |
Apr 25, 2016 | 34.31 | 34.38 | 34.29 | 34.36 | 2,295 | -0.09(-0.26%) |
Apr 22, 2016 | 33.99 | 34.49 | 33.99 | 34.45 | 2,065 | +0.47(+1.37%) |
Apr 21, 2016 | 33.99 | 34.00 | 33.88 | 33.98 | 3,405 | +0.03(+0.10%) |
Apr 20, 2016 | 33.71 | 33.99 | 33.57 | 33.95 | 54,040 | +0.15(+0.46%) |
Apr 19, 2016 | 33.91 | 33.94 | 33.72 | 33.79 | 4,124 | -0.13(-0.37%) |
Apr 18, 2016 | 33.75 | 34.00 | 33.75 | 33.92 | 7,515 | +0.05(+0.14%) |
Apr 15, 2016 | 34.12 | 34.12 | 33.82 | 33.87 | 11,601 | -0.35(-1.01%) |
Apr 14, 2016 | 34.37 | 34.37 | 34.16 | 34.22 | 11,390 | -0.11(-0.31%) |
Apr 13, 2016 | 33.73 | 34.32 | 33.73 | 34.32 | 11,264 | +0.76(+2.27%) |
Apr 12, 2016 | 33.67 | 33.67 | 33.41 | 33.56 | 38,307 | -0.31(-0.91%) |
Apr 11, 2016 | 34.26 | 34.52 | 33.87 | 33.87 | 9,928 | -0.24(-0.71%) |
Apr 08, 2016 | 34.22 | 34.43 | 34.05 | 34.11 | 7,910 | +0.16(+0.48%) |
Apr 07, 2016 | 34.40 | 34.40 | 33.92 | 33.95 | 137,450 | -0.73(-2.11%) |
Apr 06, 2016 | 34.26 | 34.68 | 34.22 | 34.68 | 3,716 | +0.55(+1.61%) |
Apr 05, 2016 | 34.44 | 34.44 | 34.10 | 34.13 | 6,857 | -0.56(-1.61%) |
Apr 04, 2016 | 34.88 | 34.91 | 34.68 | 34.69 | 178,920 | -0.40(-1.15%) |
Apr 01, 2016 | 35.11 | 35.12 | 34.84 | 35.09 | 19,625 | -0.13(-0.36%) |
Mar 31, 2016 | 35.11 | 35.29 | 35.11 | 35.22 | 23,471 | +0.15(+0.44%) |
Mar 30, 2016 | 35.07 | 35.33 | 35.01 | 35.06 | 6,611 | +0.21(+0.61%) |
Mar 29, 2016 | 34.14 | 34.90 | 34.14 | 34.85 | 167,575 | +0.59(+1.71%) |
Mar 28, 2016 | 34.41 | 34.42 | 34.24 | 34.26 | 5,219 | -0.09(-0.25%) |
Mar 24, 2016 | 34.04 | 34.35 | 34.35 | 34.35 | 4,879 | +0.03(+0.08%) |
Mar 23, 2016 | 34.80 | 34.87 | 34.31 | 34.32 | 12,876 | -0.57(-1.63%) |
Mar 22, 2016 | 34.67 | 35.00 | 34.67 | 34.89 | 15,770 | +0.13(+0.39%) |
Mar 21, 2016 | 34.63 | 34.79 | 34.60 | 34.76 | 55,756 | +0.01(+0.03%) |
Mar 18, 2016 | 34.59 | 34.84 | 34.59 | 34.75 | 19,006 | +0.21(+0.61%) |
Mar 17, 2016 | 34.06 | 34.60 | 34.06 | 34.54 | 4,431 | +0.46(+1.35%) |
Mar 16, 2016 | 33.61 | 34.12 | 33.61 | 34.08 | 17,281 | +0.34(+1.00%) |
Mar 15, 2016 | 33.88 | 34.01 | 33.65 | 33.74 | 12,987 | -0.52(-1.52%) |
Mar 14, 2016 | 34.20 | 34.29 | 34.14 | 34.26 | 4,936 | -0.25(-0.72%) |
Mar 11, 2016 | 34.17 | 34.51 | 34.17 | 34.51 | 7,368 | +0.85(+2.54%) |
Mar 10, 2016 | 34.07 | 34.24 | 33.44 | 33.65 | 83,395 | -0.28(-0.82%) |
Mar 09, 2016 | 33.81 | 34.04 | 33.75 | 33.93 | 7,721 | +0.10(+0.28%) |
Mar 08, 2016 | 33.99 | 33.99 | 33.55 | 33.84 | 5,624 | -0.39(-1.15%) |
Mar 07, 2016 | 34.04 | 34.27 | 34.04 | 34.23 | 8,128 | +0.09(+0.25%) |
Mar 04, 2016 | 34.09 | 34.34 | 34.01 | 34.14 | 172,241 | +0.07(+0.20%) |
Mar 03, 2016 | 34.05 | 34.08 | 33.79 | 34.08 | 5,538 | -0.26(-0.75%) |
Mar 02, 2016 | 34.10 | 34.33 | 34.08 | 34.33 | 6,589 | +0.24(+0.70%) |
Mar 01, 2016 | 33.60 | 34.11 | 33.52 | 34.09 | 41,416 | +0.39(+1.17%) |
Feb 29, 2016 | 33.79 | 33.99 | 33.68 | 33.70 | 10,552 | -0.07(-0.20%) |
Feb 26, 2016 | 33.76 | 33.92 | 33.66 | 33.77 | 19,967 | +0.20(+0.60%) |
Feb 25, 2016 | 33.13 | 33.57 | 33.00 | 33.57 | 11,590 | +0.46(+1.39%) |
Feb 24, 2016 | 32.27 | 33.11 | 32.22 | 33.11 | 5,135 | +0.57(+1.74%) |
Feb 23, 2016 | 32.55 | 32.71 | 32.46 | 32.54 | 10,393 | -0.06(-0.18%) |
Feb 22, 2016 | 32.35 | 32.73 | 32.35 | 32.60 | 7,411 | +0.55(+1.71%) |
Feb 19, 2016 | 31.49 | 32.11 | 31.49 | 32.05 | 5,246 | +0.47(+1.49%) |
Feb 18, 2016 | 31.67 | 31.69 | 31.38 | 31.58 | 541,386 | -0.09(-0.27%) |
Feb 17, 2016 | 31.20 | 31.68 | 31.20 | 31.67 | 1,058,065 | +0.72(+2.33%) |
Feb 16, 2016 | 30.11 | 30.98 | 30.11 | 30.95 | 453,517 | +1.18(+3.95%) |
Feb 12, 2016 | 29.39 | 29.77 | 29.77 | 29.77 | 594,870 | +0.51(+1.76%) |
Feb 11, 2016 | 28.91 | 29.34 | 28.84 | 29.26 | 768,714 | +0.20(+0.69%) |
Feb 10, 2016 | 29.26 | 29.74 | 29.06 | 29.06 | 72,951 | +0.03(+0.10%) |
Feb 09, 2016 | 28.98 | 29.32 | 28.82 | 29.03 | 10,914 | -0.08(-0.26%) |
Feb 08, 2016 | 29.58 | 29.58 | 28.73 | 29.10 | 61,286 | -0.80(-2.66%) |
Feb 05, 2016 | 30.96 | 31.02 | 29.84 | 29.90 | 51,395 | -1.14(-3.68%) |
Feb 04, 2016 | 30.59 | 31.16 | 30.55 | 31.04 | 19,572 | +0.32(+1.03%) |
Feb 03, 2016 | 30.35 | 30.74 | 30.16 | 30.73 | 323,066 | +0.54(+1.78%) |
Feb 02, 2016 | 31.19 | 31.19 | 30.12 | 30.19 | 26,022 | -1.37(-4.35%) |