Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 37.40 | 37.40 | 37.40 | 37.40 | 190 | -0.53(-1.39%) |
Apr 28, 2016 | 37.95 | 37.95 | 37.93 | 37.93 | 415 | -0.22(-0.58%) |
Apr 27, 2016 | 38.14 | 38.15 | 38.14 | 38.15 | 252 | +0.18(+0.47%) |
Apr 26, 2016 | 37.97 | 37.97 | 37.97 | 37.97 | 370 | +0.60(+1.60%) |
Apr 25, 2016 | 37.37 | 37.37 | 37.37 | 37.37 | 151 | +0.24(+0.65%) |
Apr 22, 2016 | 37.60 | 37.60 | 37.13 | 37.13 | 1,957 | -0.21(-0.56%) |
Apr 21, 2016 | 37.34 | 37.34 | 37.34 | 37.34 | 0 | +0.00(+0.00%) |
Apr 20, 2016 | 37.34 | 38.04 | 37.09 | 37.34 | 2,968 | -0.13(-0.35%) |
Apr 19, 2016 | 36.48 | 37.48 | 36.48 | 37.47 | 800 | +0.07(+0.19%) |
Apr 18, 2016 | 36.80 | 37.40 | 36.80 | 37.40 | 260 | +0.60(+1.63%) |
Apr 15, 2016 | 36.50 | 36.80 | 36.48 | 36.80 | 2,291 | -0.49(-1.31%) |
Apr 14, 2016 | 36.80 | 37.29 | 36.80 | 37.29 | 4,510 | +0.39(+1.06%) |
Apr 13, 2016 | 36.98 | 37.70 | 36.90 | 36.90 | 6,428 | +0.34(+0.93%) |
Apr 12, 2016 | 36.65 | 36.70 | 36.30 | 36.56 | 10,010 | +0.06(+0.16%) |
Apr 11, 2016 | 36.40 | 36.55 | 36.20 | 36.50 | 19,571 | +0.16(+0.44%) |
Apr 08, 2016 | 36.42 | 36.42 | 36.34 | 36.34 | 1,395 | +0.50(+1.40%) |
Apr 07, 2016 | 36.01 | 36.11 | 35.84 | 35.84 | 16,717 | -0.45(-1.24%) |
Apr 06, 2016 | 36.17 | 36.37 | 36.17 | 36.29 | 7,899 | -0.41(-1.12%) |
Apr 05, 2016 | 36.70 | 36.70 | 36.70 | 36.70 | 5 | +0.00(+0.00%) |
Apr 04, 2016 | 36.93 | 36.93 | 36.70 | 36.70 | 2,562 | -0.02(-0.05%) |
Apr 01, 2016 | 36.40 | 36.73 | 36.40 | 36.72 | 1,118 | +0.01(+0.03%) |
Mar 31, 2016 | 36.70 | 36.71 | 36.70 | 36.71 | 499 | +0.17(+0.47%) |
Mar 30, 2016 | 36.49 | 36.57 | 36.49 | 36.54 | 718 | +0.34(+0.93%) |
Mar 29, 2016 | 35.68 | 36.20 | 35.68 | 36.20 | 2,278 | +0.39(+1.09%) |
Mar 28, 2016 | 35.55 | 35.81 | 35.55 | 35.81 | 5,092 | +0.22(+0.62%) |
Mar 24, 2016 | 35.62 | 35.59 | 35.59 | 35.59 | 1,700 | -0.02(-0.06%) |
Mar 23, 2016 | 36.00 | 36.00 | 35.61 | 35.61 | 673 | -0.54(-1.49%) |
Mar 22, 2016 | 36.17 | 36.21 | 36.15 | 36.15 | 317 | +0.32(+0.88%) |
Mar 17, 2016 | 35.83 | 35.83 | 35.83 | 35.83 | 231 | +0.57(+1.62%) |
Mar 16, 2016 | 34.94 | 35.30 | 34.94 | 35.26 | 1,783 | +0.45(+1.28%) |
Mar 15, 2016 | 34.80 | 34.90 | 34.80 | 34.81 | 3,927 | -0.23(-0.64%) |
Mar 14, 2016 | 34.93 | 35.04 | 34.88 | 35.04 | 1,482 | +0.11(+0.32%) |
Mar 11, 2016 | 34.87 | 34.94 | 34.87 | 34.93 | 3,781 | +0.48(+1.39%) |
Mar 10, 2016 | 34.45 | 34.45 | 34.45 | 34.45 | 134 | -0.01(-0.03%) |
Mar 09, 2016 | 34.46 | 34.46 | 34.46 | 34.46 | 500 | +0.08(+0.23%) |
Mar 08, 2016 | 34.48 | 34.48 | 34.37 | 34.38 | 2,054 | -0.29(-0.84%) |
Mar 04, 2016 | 34.75 | 34.75 | 34.67 | 34.67 | 29,228 | +0.73(+2.15%) |
Mar 02, 2016 | 33.94 | 33.94 | 33.94 | 33.94 | 100 | -0.14(-0.40%) |
Mar 01, 2016 | 33.86 | 34.09 | 33.86 | 34.08 | 768 | +0.46(+1.36%) |
Feb 29, 2016 | 33.65 | 33.65 | 33.62 | 33.62 | 4,118 | +0.10(+0.30%) |
Feb 26, 2016 | 33.40 | 33.52 | 33.40 | 33.52 | 2,111 | -0.02(-0.06%) |
Feb 25, 2016 | 33.29 | 33.54 | 33.25 | 33.54 | 11,865 | +0.65(+1.97%) |
Feb 24, 2016 | 32.80 | 32.89 | 32.80 | 32.89 | 355 | -0.02(-0.06%) |
Feb 23, 2016 | 32.91 | 32.91 | 32.90 | 32.91 | 450 | -0.26(-0.78%) |
Feb 18, 2016 | 33.17 | 33.17 | 33.17 | 33.17 | 12 | +0.02(+0.06%) |
Feb 17, 2016 | 32.89 | 33.15 | 32.89 | 33.15 | 1,932 | +0.66(+2.03%) |
Feb 16, 2016 | 32.40 | 32.49 | 32.10 | 32.49 | 1,356 | +0.89(+2.82%) |
Feb 12, 2016 | 31.70 | 31.60 | 31.60 | 31.60 | 900 | +0.24(+0.77%) |
Feb 11, 2016 | 31.03 | 31.36 | 31.03 | 31.36 | 680 | -0.61(-1.91%) |
Feb 10, 2016 | 31.93 | 32.00 | 31.93 | 31.97 | 5,732 | +0.34(+1.07%) |
Feb 09, 2016 | 31.65 | 31.65 | 31.63 | 31.63 | 3,886 | -1.64(-4.93%) |
Feb 02, 2016 | 33.62 | 33.62 | 33.27 | 33.27 | 3 | -0.94(-2.75%) |