Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 35.40 | 35.40 | 35.04 | 35.25 | 35,045 | -0.49(-1.38%) |
Apr 28, 2016 | 35.88 | 36.05 | 35.74 | 35.74 | 14,231 | -0.54(-1.50%) |
Apr 27, 2016 | 36.01 | 36.28 | 35.97 | 36.28 | 12,500 | +0.21(+0.57%) |
Apr 26, 2016 | 36.09 | 36.15 | 36.01 | 36.08 | 25,116 | +0.25(+0.69%) |
Apr 25, 2016 | 35.90 | 35.93 | 35.83 | 35.83 | 13,326 | -0.25(-0.70%) |
Apr 22, 2016 | 36.14 | 36.19 | 35.97 | 36.09 | 15,032 | +0.05(+0.14%) |
Apr 21, 2016 | 36.27 | 36.32 | 36.04 | 36.04 | 11,538 | -0.21(-0.57%) |
Apr 20, 2016 | 36.18 | 36.39 | 36.13 | 36.24 | 13,952 | -0.32(-0.88%) |
Apr 19, 2016 | 36.47 | 36.59 | 36.37 | 36.56 | 9,236 | +0.32(+0.88%) |
Apr 18, 2016 | 35.99 | 36.28 | 35.96 | 36.24 | 11,519 | +0.28(+0.78%) |
Apr 15, 2016 | 36.01 | 36.11 | 35.96 | 35.96 | 17,412 | -0.16(-0.43%) |
Apr 14, 2016 | 36.19 | 36.19 | 36.05 | 36.12 | 8,162 | +0.02(+0.06%) |
Apr 13, 2016 | 36.12 | 36.14 | 36.04 | 36.10 | 26,937 | +0.73(+2.08%) |
Apr 12, 2016 | 35.13 | 35.47 | 34.99 | 35.36 | 21,851 | +0.39(+1.13%) |
Apr 11, 2016 | 35.07 | 35.20 | 34.96 | 34.97 | 14,495 | +0.29(+0.83%) |
Apr 08, 2016 | 34.86 | 34.99 | 34.67 | 34.68 | 38,136 | +0.36(+1.05%) |
Apr 07, 2016 | 34.57 | 34.57 | 34.22 | 34.32 | 22,021 | -0.43(-1.24%) |
Apr 06, 2016 | 34.49 | 34.75 | 34.46 | 34.75 | 12,636 | +0.41(+1.20%) |
Apr 05, 2016 | 34.47 | 34.50 | 34.34 | 34.34 | 13,612 | -0.67(-1.92%) |
Apr 04, 2016 | 35.31 | 35.31 | 35.00 | 35.01 | 13,461 | -0.30(-0.84%) |
Apr 01, 2016 | 34.86 | 35.31 | 34.76 | 35.31 | 27,622 | -0.32(-0.90%) |
Mar 31, 2016 | 35.79 | 35.87 | 35.63 | 35.63 | 14,850 | -0.24(-0.66%) |
Mar 30, 2016 | 35.92 | 36.06 | 35.87 | 35.87 | 31,475 | +0.53(+1.51%) |
Mar 29, 2016 | 34.79 | 35.38 | 34.77 | 35.33 | 13,343 | +0.43(+1.22%) |
Mar 28, 2016 | 34.77 | 34.94 | 34.77 | 34.90 | 48,875 | +0.13(+0.38%) |
Mar 24, 2016 | 34.66 | 34.77 | 34.77 | 34.77 | 22,510 | -0.15(-0.42%) |
Mar 23, 2016 | 35.20 | 35.20 | 34.92 | 34.92 | 15,402 | -0.43(-1.21%) |
Mar 22, 2016 | 35.23 | 35.44 | 35.17 | 35.35 | 8,132 | -0.03(-0.09%) |
Mar 21, 2016 | 35.36 | 35.42 | 35.32 | 35.38 | 3,433 | -0.12(-0.32%) |
Mar 18, 2016 | 35.40 | 35.55 | 35.40 | 35.50 | 46,782 | +0.27(+0.77%) |
Mar 17, 2016 | 34.85 | 35.27 | 34.84 | 35.22 | 23,811 | +0.39(+1.13%) |
Mar 16, 2016 | 34.10 | 34.87 | 34.10 | 34.83 | 37,064 | +0.65(+1.90%) |
Mar 15, 2016 | 34.17 | 34.25 | 34.10 | 34.18 | 8,407 | -0.30(-0.88%) |
Mar 14, 2016 | 34.50 | 34.59 | 34.42 | 34.48 | 13,104 | -0.05(-0.14%) |
Mar 11, 2016 | 34.23 | 34.55 | 34.23 | 34.53 | 7,460 | +0.92(+2.74%) |
Mar 10, 2016 | 33.84 | 33.90 | 33.40 | 33.61 | 46,082 | +0.07(+0.22%) |
Mar 09, 2016 | 33.52 | 33.75 | 33.52 | 33.54 | 20,937 | +0.16(+0.47%) |
Mar 08, 2016 | 33.59 | 33.59 | 33.36 | 33.38 | 9,798 | -0.59(-1.74%) |
Mar 07, 2016 | 33.73 | 34.05 | 33.73 | 33.97 | 34,926 | -0.26(-0.77%) |
Mar 04, 2016 | 33.81 | 34.30 | 33.81 | 34.24 | 18,374 | +0.60(+1.78%) |
Mar 03, 2016 | 33.44 | 33.67 | 33.42 | 33.64 | 23,094 | +0.28(+0.84%) |
Mar 02, 2016 | 33.09 | 33.36 | 33.05 | 33.36 | 32,676 | +0.40(+1.22%) |
Mar 01, 2016 | 32.46 | 33.01 | 32.46 | 32.96 | 43,978 | +0.91(+2.85%) |
Feb 29, 2016 | 32.13 | 32.30 | 32.04 | 32.04 | 26,562 | -0.02(-0.08%) |
Feb 26, 2016 | 32.37 | 32.37 | 32.07 | 32.07 | 18,919 | -0.07(-0.23%) |
Feb 25, 2016 | 31.92 | 32.14 | 31.81 | 32.14 | 8,698 | +0.10(+0.31%) |
Feb 24, 2016 | 31.68 | 32.09 | 31.53 | 32.04 | 27,232 | -0.09(-0.28%) |
Feb 23, 2016 | 32.41 | 32.44 | 32.13 | 32.13 | 58,005 | -0.50(-1.54%) |
Feb 22, 2016 | 32.35 | 32.67 | 32.35 | 32.64 | 20,210 | +0.69(+2.16%) |
Feb 19, 2016 | 31.86 | 32.05 | 31.84 | 31.94 | 21,468 | -0.03(-0.10%) |
Feb 18, 2016 | 32.28 | 32.28 | 31.98 | 31.98 | 31,560 | -0.30(-0.92%) |
Feb 17, 2016 | 31.88 | 32.27 | 31.88 | 32.27 | 16,791 | +0.44(+1.39%) |
Feb 16, 2016 | 31.66 | 31.83 | 31.56 | 31.83 | 48,319 | +0.85(+2.76%) |
Feb 12, 2016 | 30.67 | 30.98 | 30.98 | 30.98 | 38,937 | +0.53(+1.73%) |
Feb 11, 2016 | 30.24 | 30.53 | 30.18 | 30.45 | 79,722 | -0.42(-1.36%) |
Feb 10, 2016 | 31.02 | 31.37 | 30.84 | 30.87 | 53,612 | +0.16(+0.51%) |
Feb 09, 2016 | 30.59 | 30.92 | 30.38 | 30.71 | 42,289 | -0.30(-0.95%) |
Feb 08, 2016 | 30.93 | 31.10 | 30.61 | 31.01 | 72,306 | -0.37(-1.18%) |
Feb 05, 2016 | 31.73 | 31.81 | 31.27 | 31.38 | 59,559 | -0.21(-0.65%) |
Feb 04, 2016 | 31.61 | 31.95 | 31.46 | 31.58 | 54,176 | +0.12(+0.39%) |
Feb 03, 2016 | 31.11 | 31.52 | 30.70 | 31.46 | 80,037 | +0.28(+0.90%) |