Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 34.17 | 34.17 | 33.09 | 33.16 | 280,989 | -0.99(-2.89%) |
Apr 28, 2016 | 33.94 | 34.44 | 33.88 | 34.15 | 126,093 | +0.02(+0.07%) |
Apr 27, 2016 | 33.79 | 34.25 | 33.74 | 34.12 | 164,379 | +0.32(+0.96%) |
Apr 26, 2016 | 33.35 | 33.98 | 32.97 | 33.80 | 103,858 | +0.42(+1.26%) |
Apr 25, 2016 | 33.29 | 33.39 | 32.84 | 33.38 | 127,823 | +0.09(+0.27%) |
Apr 22, 2016 | 33.35 | 33.50 | 33.00 | 33.29 | 150,946 | -0.02(-0.05%) |
Apr 21, 2016 | 33.18 | 33.31 | 33.02 | 33.31 | 163,650 | +0.20(+0.61%) |
Apr 20, 2016 | 33.06 | 33.40 | 32.89 | 33.10 | 100,487 | -0.02(-0.07%) |
Apr 19, 2016 | 32.93 | 33.18 | 32.42 | 33.13 | 104,777 | +0.32(+0.99%) |
Apr 18, 2016 | 32.65 | 33.11 | 32.53 | 32.80 | 147,448 | -0.05(-0.15%) |
Apr 15, 2016 | 32.95 | 34.00 | 32.60 | 32.85 | 126,502 | -0.15(-0.47%) |
Apr 14, 2016 | 33.31 | 33.53 | 32.84 | 33.01 | 166,090 | -0.36(-1.09%) |
Apr 13, 2016 | 32.93 | 33.41 | 32.90 | 33.37 | 149,309 | +0.62(+1.91%) |
Apr 12, 2016 | 32.73 | 33.09 | 32.11 | 32.75 | 101,833 | +0.06(+0.20%) |
Apr 11, 2016 | 33.02 | 33.41 | 32.67 | 32.68 | 92,187 | -0.26(-0.79%) |
Apr 08, 2016 | 33.38 | 33.94 | 32.82 | 32.94 | 148,568 | -0.09(-0.27%) |
Apr 07, 2016 | 33.91 | 34.04 | 32.77 | 33.03 | 313,324 | -1.00(-2.95%) |
Apr 06, 2016 | 34.29 | 34.38 | 33.56 | 34.04 | 222,174 | -0.44(-1.27%) |
Apr 05, 2016 | 34.89 | 34.89 | 34.13 | 34.47 | 198,335 | -0.54(-1.55%) |
Apr 04, 2016 | 35.35 | 35.53 | 34.85 | 35.02 | 212,560 | -0.59(-1.66%) |
Apr 01, 2016 | 35.93 | 36.07 | 35.36 | 35.61 | 154,159 | -0.28(-0.79%) |
Mar 31, 2016 | 35.91 | 36.16 | 35.53 | 35.89 | 165,752 | -0.11(-0.32%) |
Mar 30, 2016 | 35.81 | 36.36 | 35.81 | 36.00 | 168,049 | +0.23(+0.63%) |
Mar 29, 2016 | 35.31 | 36.10 | 34.95 | 35.78 | 152,297 | +0.24(+0.66%) |
Mar 28, 2016 | 35.62 | 35.86 | 35.26 | 35.54 | 106,393 | -0.06(-0.18%) |
Mar 24, 2016 | 34.81 | 35.61 | 35.61 | 35.61 | 132,038 | +0.50(+1.43%) |
Mar 23, 2016 | 35.89 | 35.92 | 35.10 | 35.11 | 170,938 | -0.88(-2.45%) |
Mar 22, 2016 | 36.17 | 36.39 | 35.96 | 35.99 | 159,039 | -0.43(-1.18%) |
Mar 21, 2016 | 36.44 | 36.76 | 36.16 | 36.42 | 244,755 | -0.07(-0.20%) |
Mar 18, 2016 | 36.67 | 36.78 | 36.29 | 36.49 | 361,235 | +0.02(+0.07%) |
Mar 17, 2016 | 35.95 | 36.70 | 35.90 | 36.47 | 370,718 | +0.47(+1.31%) |
Mar 16, 2016 | 36.05 | 36.77 | 34.67 | 36.00 | 366,173 | -0.05(-0.13%) |
Mar 15, 2016 | 36.43 | 36.65 | 36.00 | 36.05 | 186,846 | -0.62(-1.68%) |
Mar 14, 2016 | 36.89 | 37.22 | 36.64 | 36.66 | 170,148 | -0.42(-1.14%) |
Mar 11, 2016 | 37.06 | 37.26 | 36.68 | 37.08 | 105,282 | +0.33(+0.90%) |
Mar 10, 2016 | 36.52 | 37.28 | 36.43 | 36.75 | 195,565 | +0.22(+0.60%) |
Mar 09, 2016 | 36.78 | 37.04 | 36.38 | 36.53 | 146,168 | -0.11(-0.29%) |
Mar 08, 2016 | 36.80 | 37.18 | 36.40 | 36.64 | 166,053 | -0.55(-1.48%) |
Mar 07, 2016 | 36.48 | 37.50 | 36.36 | 37.19 | 140,936 | +0.58(+1.57%) |
Mar 04, 2016 | 36.67 | 37.04 | 36.22 | 36.61 | 141,142 | -0.15(-0.42%) |
Mar 03, 2016 | 36.35 | 36.94 | 35.87 | 36.77 | 209,862 | +0.44(+1.20%) |
Mar 02, 2016 | 36.30 | 36.54 | 35.91 | 36.33 | 187,258 | +0.06(+0.16%) |
Mar 01, 2016 | 36.26 | 36.47 | 35.95 | 36.27 | 226,300 | +0.05(+0.13%) |
Feb 29, 2016 | 36.29 | 36.90 | 35.92 | 36.22 | 311,608 | -0.06(-0.18%) |
Feb 26, 2016 | 36.22 | 36.86 | 35.71 | 36.29 | 262,096 | +0.06(+0.18%) |
Feb 25, 2016 | 34.51 | 36.41 | 34.41 | 36.22 | 452,829 | +1.67(+4.83%) |
Feb 24, 2016 | 31.13 | 34.93 | 30.62 | 34.55 | 674,616 | +3.74(+12.15%) |
Feb 23, 2016 | 30.08 | 30.95 | 29.79 | 30.81 | 232,783 | +0.62(+2.07%) |
Feb 22, 2016 | 30.03 | 30.44 | 29.58 | 30.19 | 129,961 | +0.36(+1.20%) |
Feb 19, 2016 | 29.46 | 29.96 | 29.14 | 29.83 | 130,733 | +0.29(+0.99%) |
Feb 18, 2016 | 29.67 | 29.67 | 29.16 | 29.54 | 137,897 | -0.11(-0.38%) |
Feb 17, 2016 | 29.51 | 29.71 | 29.28 | 29.65 | 150,393 | +0.42(+1.44%) |
Feb 16, 2016 | 28.52 | 29.29 | 28.21 | 29.23 | 119,548 | +1.05(+3.71%) |
Feb 12, 2016 | 27.35 | 28.18 | 28.18 | 28.18 | 95,141 | +1.13(+4.16%) |
Feb 11, 2016 | 26.78 | 27.20 | 26.78 | 27.06 | 98,325 | -0.15(-0.54%) |
Feb 10, 2016 | 27.40 | 27.80 | 27.00 | 27.20 | 94,201 | +0.06(+0.21%) |
Feb 09, 2016 | 27.57 | 28.00 | 26.88 | 27.15 | 143,361 | -0.69(-2.47%) |
Feb 08, 2016 | 28.35 | 29.28 | 27.03 | 27.84 | 351,048 | -0.85(-2.97%) |
Feb 05, 2016 | 29.13 | 29.16 | 26.77 | 28.69 | 122,163 | -0.53(-1.83%) |
Feb 04, 2016 | 28.69 | 29.48 | 28.69 | 29.22 | 134,939 | +0.48(+1.66%) |
Feb 03, 2016 | 28.48 | 28.85 | 27.97 | 28.74 | 223,758 | +0.54(+1.93%) |
Feb 02, 2016 | 28.25 | 28.95 | 27.57 | 28.20 | 353,302 | -0.28(-1.00%) |