Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 38.08 | 38.08 | 37.60 | 37.86 | 3,338 | -0.24(-0.63%) |
Apr 28, 2016 | 38.08 | 38.38 | 37.92 | 38.10 | 6,532 | -1.05(-2.68%) |
Apr 27, 2016 | 39.06 | 39.15 | 39.01 | 39.15 | 4,813 | +0.36(+0.93%) |
Apr 26, 2016 | 38.50 | 38.79 | 38.50 | 38.79 | 5,279 | +0.14(+0.36%) |
Apr 25, 2016 | 38.58 | 38.77 | 38.57 | 38.65 | 4,132 | -0.97(-2.45%) |
Apr 22, 2016 | 39.55 | 39.71 | 39.49 | 39.62 | 2,976 | -0.23(-0.58%) |
Apr 21, 2016 | 39.80 | 39.97 | 39.80 | 39.85 | 16,534 | +0.11(+0.26%) |
Apr 20, 2016 | 39.74 | 39.92 | 39.25 | 39.74 | 2,945 | -0.10(-0.24%) |
Apr 19, 2016 | 39.50 | 39.97 | 39.50 | 39.84 | 18,795 | +0.35(+0.89%) |
Apr 18, 2016 | 39.30 | 39.49 | 39.30 | 39.49 | 9,842 | -0.01(-0.02%) |
Apr 15, 2016 | 39.52 | 39.52 | 39.32 | 39.50 | 23,652 | +1.02(+2.64%) |
Apr 14, 2016 | 38.16 | 38.48 | 38.16 | 38.48 | 127,533 | +1.00(+2.68%) |
Apr 13, 2016 | 37.09 | 37.53 | 37.09 | 37.48 | 7,863 | +0.98(+2.70%) |
Apr 12, 2016 | 35.79 | 36.51 | 35.79 | 36.49 | 2,194 | +0.47(+1.30%) |
Apr 11, 2016 | 36.74 | 36.74 | 36.02 | 36.02 | 8,752 | +0.22(+0.61%) |
Apr 08, 2016 | 36.31 | 36.31 | 35.80 | 35.80 | 18,001 | +0.83(+2.37%) |
Apr 07, 2016 | 35.45 | 35.45 | 34.80 | 34.97 | 7,356 | +0.19(+0.55%) |
Apr 06, 2016 | 34.61 | 34.78 | 34.61 | 34.78 | 1,606 | +0.49(+1.43%) |
Apr 05, 2016 | 34.38 | 34.38 | 33.95 | 34.29 | 5,475 | -0.94(-2.67%) |
Apr 04, 2016 | 35.26 | 35.71 | 35.22 | 35.23 | 2,337 | -0.20(-0.56%) |
Apr 01, 2016 | 35.49 | 35.62 | 35.43 | 35.43 | 3,864 | -1.18(-3.22%) |
Mar 31, 2016 | 36.98 | 36.98 | 36.61 | 36.61 | 5,237 | -0.39(-1.05%) |
Mar 30, 2016 | 37.70 | 37.70 | 36.80 | 37.00 | 1,952 | +0.49(+1.34%) |
Mar 29, 2016 | 36.51 | 36.51 | 36.04 | 36.51 | 4,219 | -0.32(-0.87%) |
Mar 28, 2016 | 36.70 | 36.89 | 36.70 | 36.83 | 6,210 | -1.04(-2.75%) |
Mar 24, 2016 | 37.87 | 37.87 | 37.87 | 0 | -0.13(-0.34%) | |
Mar 23, 2016 | 38.36 | 38.36 | 37.61 | 38.00 | 3,411 | -0.62(-1.61%) |
Mar 22, 2016 | 38.59 | 38.78 | 38.59 | 38.62 | 6,040 | +0.70(+1.85%) |
Mar 21, 2016 | 37.32 | 38.04 | 37.32 | 37.92 | 7,794 | -0.00(-0.01%) |
Mar 18, 2016 | 37.79 | 37.96 | 37.70 | 37.92 | 3,937 | -1.01(-2.58%) |
Mar 17, 2016 | 38.81 | 39.00 | 38.74 | 38.93 | 4,637 | -0.01(-0.03%) |
Mar 16, 2016 | 38.51 | 38.94 | 38.51 | 38.94 | 5,834 | +0.42(+1.09%) |
Mar 15, 2016 | 38.62 | 38.62 | 38.52 | 38.52 | 7,473 | -0.12(-0.31%) |
Mar 14, 2016 | 38.49 | 38.64 | 38.49 | 38.64 | 2,510 | +0.35(+0.92%) |
Mar 11, 2016 | 38.57 | 38.57 | 38.27 | 38.29 | 5,309 | +0.33(+0.86%) |
Mar 10, 2016 | 38.05 | 38.06 | 37.86 | 37.96 | 3,153 | -0.22(-0.58%) |
Mar 09, 2016 | 38.15 | 38.64 | 38.15 | 38.18 | 2,899 | -0.85(-2.18%) |
Mar 08, 2016 | 38.81 | 39.11 | 38.76 | 39.03 | 8,398 | +0.30(+0.77%) |
Mar 07, 2016 | 38.50 | 38.73 | 38.49 | 38.73 | 2,309 | +0.21(+0.55%) |
Mar 04, 2016 | 38.35 | 38.65 | 38.35 | 38.52 | 4,091 | +0.12(+0.31%) |
Mar 03, 2016 | 38.45 | 38.50 | 38.39 | 38.40 | 10,286 | -0.06(-0.16%) |
Mar 02, 2016 | 37.96 | 38.46 | 37.96 | 38.46 | 2,832 | +0.73(+1.93%) |
Mar 01, 2016 | 36.98 | 37.76 | 36.98 | 37.73 | 12,466 | +1.46(+4.03%) |
Feb 29, 2016 | 36.29 | 36.81 | 36.26 | 36.27 | 7,416 | -0.45(-1.23%) |
Feb 26, 2016 | 36.71 | 36.73 | 36.48 | 36.72 | 4,146 | +0.17(+0.47%) |
Feb 25, 2016 | 36.44 | 36.55 | 36.23 | 36.55 | 1,752 | +0.47(+1.30%) |
Feb 24, 2016 | 34.92 | 36.08 | 34.92 | 36.08 | 7,124 | +2.48(+7.38%) |
Feb 23, 2016 | 33.98 | 33.98 | 33.60 | 33.60 | 11,639 | -0.71(-2.07%) |
Feb 22, 2016 | 34.29 | 34.39 | 34.19 | 34.31 | 11,786 | +2.77(+8.78%) |
Feb 19, 2016 | 31.92 | 31.92 | 31.05 | 31.54 | 7,506 | -1.76(-5.29%) |
Feb 18, 2016 | 36.33 | 36.65 | 31.95 | 33.30 | 30,714 | -3.17(-8.69%) |
Feb 17, 2016 | 36.17 | 36.59 | 36.17 | 36.47 | 7,621 | +0.52(+1.43%) |
Feb 16, 2016 | 35.77 | 36.01 | 35.74 | 35.95 | 6,079 | +0.52(+1.48%) |
Feb 12, 2016 | 35.43 | 35.43 | 35.43 | 0 | -1.58(-4.27%) | |
Feb 11, 2016 | 37.05 | 37.25 | 36.86 | 37.01 | 8,084 | -0.46(-1.23%) |
Feb 10, 2016 | 37.80 | 37.86 | 37.43 | 37.47 | 3,142 | -1.17(-3.03%) |
Feb 09, 2016 | 38.50 | 38.50 | 38.28 | 38.64 | 8,756 | -1.58(-3.93%) |
Feb 08, 2016 | 40.70 | 40.70 | 39.84 | 40.22 | 6,864 | -0.01(-0.02%) |
Feb 05, 2016 | 40.19 | 40.29 | 40.04 | 40.23 | 5,621 | -0.66(-1.61%) |
Feb 04, 2016 | 40.95 | 41.01 | 40.79 | 40.89 | 4,515 | -0.78(-1.88%) |
Feb 03, 2016 | 41.62 | 42.05 | 41.58 | 41.67 | 7,494 | +0.05(+0.12%) |
Feb 02, 2016 | 42.23 | 42.23 | 41.57 | 41.62 | 8,125 | -0.40(-0.95%) |