Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 35.73 | 35.88 | 35.38 | 35.60 | 62,813 | -0.32(-0.89%) |
Apr 28, 2016 | 36.01 | 36.35 | 35.82 | 35.92 | 109,106 | -0.46(-1.26%) |
Apr 27, 2016 | 36.26 | 36.60 | 36.07 | 36.38 | 28,901 | +0.09(+0.25%) |
Apr 26, 2016 | 36.04 | 36.32 | 35.86 | 36.29 | 77,347 | +0.35(+0.97%) |
Apr 25, 2016 | 36.02 | 36.05 | 35.66 | 35.94 | 24,656 | -0.22(-0.61%) |
Apr 22, 2016 | 35.76 | 36.25 | 35.76 | 36.16 | 178,826 | +0.42(+1.18%) |
Apr 21, 2016 | 35.91 | 36.17 | 35.66 | 35.74 | 303,684 | -0.11(-0.31%) |
Apr 20, 2016 | 35.32 | 35.91 | 35.22 | 35.85 | 62,170 | +0.62(+1.76%) |
Apr 19, 2016 | 34.74 | 35.25 | 34.74 | 35.23 | 56,906 | +0.61(+1.76%) |
Apr 18, 2016 | 34.14 | 34.72 | 34.05 | 34.62 | 93,485 | +0.23(+0.67%) |
Apr 15, 2016 | 34.76 | 34.76 | 34.21 | 34.39 | 80,265 | -0.18(-0.52%) |
Apr 14, 2016 | 34.07 | 34.92 | 34.07 | 34.57 | 1,677,182 | +0.35(+1.02%) |
Apr 13, 2016 | 33.30 | 34.28 | 33.30 | 34.22 | 273,816 | +1.30(+3.95%) |
Apr 12, 2016 | 32.44 | 32.98 | 32.32 | 32.92 | 47,146 | +0.57(+1.76%) |
Apr 11, 2016 | 32.27 | 32.74 | 32.15 | 32.35 | 48,930 | +0.25(+0.78%) |
Apr 08, 2016 | 32.29 | 32.61 | 32.06 | 32.10 | 49,826 | +0.14(+0.42%) |
Apr 07, 2016 | 32.60 | 32.60 | 31.80 | 31.96 | 1,649,188 | -0.93(-2.84%) |
Apr 06, 2016 | 32.59 | 32.92 | 32.42 | 32.90 | 366,196 | +0.31(+0.95%) |
Apr 05, 2016 | 32.83 | 32.89 | 32.59 | 32.59 | 60,035 | -0.66(-1.98%) |
Apr 04, 2016 | 33.27 | 33.42 | 33.13 | 33.25 | 350,361 | -0.06(-0.18%) |
Apr 01, 2016 | 32.86 | 33.34 | 32.61 | 33.31 | 41,947 | +0.25(+0.76%) |
Mar 31, 2016 | 33.23 | 33.40 | 33.00 | 33.06 | 76,090 | -0.22(-0.66%) |
Mar 30, 2016 | 33.26 | 33.58 | 33.21 | 33.28 | 152,758 | +0.27(+0.82%) |
Mar 29, 2016 | 33.10 | 33.10 | 32.63 | 33.01 | 101,039 | -0.24(-0.72%) |
Mar 28, 2016 | 33.39 | 33.44 | 33.14 | 33.25 | 28,060 | -0.09(-0.27%) |
Mar 24, 2016 | 33.17 | 33.34 | 33.34 | 33.34 | 58,400 | -0.21(-0.63%) |
Mar 23, 2016 | 33.80 | 33.80 | 33.55 | 33.55 | 21,442 | -0.31(-0.92%) |
Mar 22, 2016 | 33.65 | 34.02 | 33.51 | 33.86 | 138,853 | -0.12(-0.35%) |
Mar 21, 2016 | 33.75 | 34.10 | 33.73 | 33.98 | 163,793 | +0.08(+0.24%) |
Mar 18, 2016 | 33.63 | 34.06 | 33.63 | 33.90 | 92,306 | +0.50(+1.50%) |
Mar 17, 2016 | 33.09 | 33.46 | 32.77 | 33.40 | 91,913 | +0.16(+0.48%) |
Mar 16, 2016 | 33.45 | 33.83 | 32.98 | 33.24 | 1,596,951 | -0.31(-0.92%) |
Mar 15, 2016 | 33.31 | 33.55 | 33.21 | 33.55 | 140,671 | -0.07(-0.21%) |
Mar 14, 2016 | 33.61 | 33.76 | 33.37 | 33.62 | 61,971 | -0.11(-0.33%) |
Mar 11, 2016 | 33.22 | 33.78 | 33.08 | 33.73 | 65,838 | +0.92(+2.80%) |
Mar 10, 2016 | 33.04 | 33.20 | 32.31 | 32.81 | 47,772 | +0.13(+0.40%) |
Mar 09, 2016 | 33.10 | 33.10 | 32.62 | 32.68 | 82,409 | -0.16(-0.49%) |
Mar 08, 2016 | 33.20 | 33.39 | 32.81 | 32.84 | 164,488 | -0.81(-2.41%) |
Mar 07, 2016 | 33.52 | 33.78 | 33.38 | 33.65 | 2,252,895 | -0.15(-0.44%) |
Mar 04, 2016 | 33.75 | 33.98 | 33.56 | 33.80 | 95,417 | +0.29(+0.87%) |
Mar 03, 2016 | 33.09 | 33.53 | 32.96 | 33.51 | 132,507 | +0.40(+1.21%) |
Mar 02, 2016 | 32.51 | 33.12 | 32.50 | 33.11 | 105,069 | +0.60(+1.85%) |
Mar 01, 2016 | 31.42 | 32.52 | 31.35 | 32.51 | 183,281 | +1.44(+4.63%) |
Feb 29, 2016 | 31.74 | 31.74 | 31.07 | 31.07 | 86,718 | -0.75(-2.36%) |
Feb 26, 2016 | 31.57 | 32.13 | 31.37 | 31.82 | 3,273,484 | +0.55(+1.76%) |
Feb 25, 2016 | 30.92 | 31.28 | 30.81 | 31.27 | 179,521 | +0.40(+1.30%) |
Feb 24, 2016 | 30.61 | 30.90 | 30.07 | 30.87 | 111,057 | -0.22(-0.71%) |
Feb 23, 2016 | 31.85 | 31.85 | 30.96 | 31.09 | 187,303 | -0.92(-2.87%) |
Feb 22, 2016 | 31.80 | 32.05 | 31.80 | 32.01 | 40,367 | +0.67(+2.14%) |
Feb 19, 2016 | 31.03 | 31.42 | 30.84 | 31.34 | 5,368,770 | +0.11(+0.35%) |
Feb 18, 2016 | 31.89 | 31.89 | 31.01 | 31.23 | 6,148,087 | -0.54(-1.70%) |
Feb 17, 2016 | 31.88 | 32.18 | 31.67 | 31.77 | 1,079,661 | +0.20(+0.63%) |
Feb 16, 2016 | 31.26 | 31.82 | 30.97 | 31.57 | 1,642,601 | +0.87(+2.83%) |
Feb 12, 2016 | 29.82 | 30.70 | 30.70 | 30.70 | 4,885,800 | +1.61(+5.53%) |
Feb 11, 2016 | 29.51 | 29.68 | 28.87 | 29.09 | 267,729 | -1.28(-4.21%) |
Feb 10, 2016 | 31.05 | 31.23 | 30.37 | 30.37 | 77,391 | -0.31(-1.01%) |
Feb 09, 2016 | 30.07 | 30.91 | 30.06 | 30.68 | 99,887 | +0.04(+0.13%) |
Feb 08, 2016 | 31.10 | 31.10 | 30.26 | 30.64 | 88,752 | -0.96(-3.04%) |
Feb 05, 2016 | 32.07 | 32.32 | 31.52 | 31.60 | 41,044 | -0.44(-1.37%) |
Feb 04, 2016 | 31.42 | 32.29 | 31.42 | 32.04 | 1,001,398 | +0.45(+1.42%) |
Feb 03, 2016 | 31.31 | 31.61 | 30.48 | 31.59 | 102,087 | +0.11(+0.35%) |
Feb 02, 2016 | 32.07 | 32.07 | 31.39 | 31.48 | 49,031 | -1.07(-3.29%) |