Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 40.11 | 41.45 | 39.57 | 40.30 | 472,864 | +0.34(+0.85%) |
Apr 28, 2016 | 38.00 | 41.87 | 37.48 | 39.96 | 1,803,037 | +5.32(+15.36%) |
Apr 27, 2016 | 34.36 | 34.80 | 34.27 | 34.64 | 434,560 | +0.41(+1.20%) |
Apr 26, 2016 | 34.64 | 34.69 | 34.20 | 34.23 | 352,033 | -0.29(-0.84%) |
Apr 25, 2016 | 35.00 | 35.11 | 34.30 | 34.52 | 361,288 | -0.55(-1.57%) |
Apr 22, 2016 | 35.25 | 35.79 | 34.90 | 35.07 | 456,400 | -0.26(-0.74%) |
Apr 21, 2016 | 36.70 | 36.70 | 35.30 | 35.33 | 234,906 | -1.29(-3.52%) |
Apr 20, 2016 | 36.86 | 36.86 | 36.47 | 36.62 | 140,079 | -0.19(-0.52%) |
Apr 19, 2016 | 36.57 | 36.86 | 36.40 | 36.81 | 103,317 | +0.40(+1.10%) |
Apr 18, 2016 | 36.30 | 36.64 | 36.15 | 36.41 | 88,585 | +0.00(+0.00%) |
Apr 15, 2016 | 36.02 | 36.42 | 35.95 | 36.41 | 229,063 | +0.25(+0.69%) |
Apr 14, 2016 | 35.80 | 36.23 | 35.49 | 36.16 | 188,289 | +0.45(+1.26%) |
Apr 13, 2016 | 35.26 | 35.72 | 35.21 | 35.71 | 315,106 | +0.67(+1.91%) |
Apr 12, 2016 | 34.86 | 35.24 | 34.52 | 35.04 | 202,497 | +0.18(+0.52%) |
Apr 11, 2016 | 35.00 | 35.22 | 34.64 | 34.86 | 151,257 | +0.05(+0.14%) |
Apr 08, 2016 | 34.59 | 35.14 | 34.42 | 34.81 | 263,956 | +0.43(+1.25%) |
Apr 07, 2016 | 34.70 | 34.94 | 33.95 | 34.38 | 243,043 | -0.60(-1.72%) |
Apr 06, 2016 | 35.24 | 35.24 | 34.64 | 34.98 | 150,035 | -0.26(-0.74%) |
Apr 05, 2016 | 35.35 | 35.83 | 35.22 | 35.24 | 188,029 | -0.40(-1.12%) |
Apr 04, 2016 | 35.67 | 35.87 | 35.35 | 35.64 | 198,296 | +0.00(+0.00%) |
Apr 01, 2016 | 35.20 | 35.80 | 34.89 | 35.64 | 260,511 | +0.13(+0.37%) |
Mar 31, 2016 | 35.04 | 35.59 | 34.62 | 35.51 | 239,597 | +0.43(+1.23%) |
Mar 30, 2016 | 34.37 | 35.21 | 34.34 | 35.08 | 161,664 | +0.82(+2.39%) |
Mar 29, 2016 | 33.72 | 34.26 | 33.42 | 34.26 | 394,681 | +0.49(+1.45%) |
Mar 28, 2016 | 34.04 | 34.24 | 33.52 | 33.77 | 101,315 | -0.19(-0.56%) |
Mar 24, 2016 | 34.04 | 33.96 | 33.96 | 33.96 | 123,700 | -0.31(-0.90%) |
Mar 23, 2016 | 34.23 | 34.80 | 33.82 | 34.27 | 230,762 | +0.00(+0.00%) |
Mar 22, 2016 | 34.13 | 34.52 | 33.94 | 34.27 | 181,801 | -0.12(-0.35%) |
Mar 21, 2016 | 34.29 | 34.68 | 33.87 | 34.39 | 171,076 | -0.04(-0.12%) |
Mar 18, 2016 | 34.55 | 35.40 | 34.24 | 34.43 | 551,831 | +0.07(+0.20%) |
Mar 17, 2016 | 33.47 | 34.46 | 33.35 | 34.36 | 234,071 | +0.85(+2.54%) |
Mar 16, 2016 | 34.06 | 34.19 | 33.39 | 33.51 | 201,245 | -0.75(-2.19%) |
Mar 15, 2016 | 32.88 | 34.31 | 32.73 | 34.26 | 354,827 | +1.23(+3.72%) |
Mar 14, 2016 | 33.39 | 33.88 | 32.60 | 33.03 | 228,480 | -0.45(-1.34%) |
Mar 11, 2016 | 33.96 | 33.96 | 32.71 | 33.48 | 318,609 | -0.97(-2.82%) |
Mar 10, 2016 | 35.12 | 35.49 | 34.13 | 34.45 | 251,666 | -0.83(-2.35%) |
Mar 09, 2016 | 34.92 | 35.35 | 34.92 | 35.28 | 153,196 | +0.42(+1.20%) |
Mar 08, 2016 | 35.12 | 35.42 | 34.79 | 34.86 | 191,606 | -0.37(-1.05%) |
Mar 07, 2016 | 34.56 | 35.38 | 34.56 | 35.23 | 247,736 | +0.54(+1.56%) |
Mar 04, 2016 | 34.59 | 34.77 | 34.44 | 34.69 | 162,074 | +0.12(+0.35%) |
Mar 03, 2016 | 34.40 | 34.77 | 34.09 | 34.57 | 201,596 | +0.18(+0.52%) |
Mar 02, 2016 | 34.21 | 34.41 | 34.00 | 34.39 | 177,762 | +0.06(+0.17%) |
Mar 01, 2016 | 33.07 | 34.33 | 33.05 | 34.33 | 161,133 | +1.42(+4.31%) |
Feb 29, 2016 | 32.62 | 33.71 | 32.39 | 32.91 | 427,903 | +0.29(+0.89%) |
Feb 26, 2016 | 34.35 | 34.35 | 31.99 | 32.62 | 465,609 | -1.67(-4.87%) |
Feb 25, 2016 | 34.39 | 35.61 | 33.76 | 34.29 | 744,664 | +1.53(+4.67%) |
Feb 24, 2016 | 32.98 | 33.03 | 32.17 | 32.76 | 537,012 | -0.48(-1.44%) |
Feb 23, 2016 | 34.38 | 34.57 | 33.20 | 33.24 | 343,077 | -1.21(-3.51%) |
Feb 22, 2016 | 34.75 | 35.00 | 34.22 | 34.45 | 288,262 | +0.06(+0.17%) |
Feb 19, 2016 | 33.54 | 34.99 | 33.41 | 34.39 | 430,991 | +0.83(+2.47%) |
Feb 18, 2016 | 33.95 | 34.08 | 33.36 | 33.56 | 175,013 | -0.29(-0.86%) |
Feb 17, 2016 | 33.86 | 34.04 | 33.71 | 33.85 | 275,238 | +0.14(+0.42%) |
Feb 16, 2016 | 33.91 | 34.01 | 33.64 | 33.71 | 179,812 | +0.21(+0.63%) |
Feb 12, 2016 | 33.45 | 33.50 | 33.50 | 33.50 | 254,100 | +0.33(+0.99%) |
Feb 11, 2016 | 33.10 | 33.56 | 32.62 | 33.17 | 376,505 | -0.90(-2.64%) |
Feb 10, 2016 | 35.30 | 35.40 | 34.04 | 34.07 | 210,551 | -1.09(-3.10%) |
Feb 09, 2016 | 33.59 | 35.40 | 33.52 | 35.16 | 401,739 | +1.23(+3.63%) |
Feb 08, 2016 | 33.24 | 34.01 | 32.63 | 33.93 | 290,255 | +0.28(+0.83%) |
Feb 05, 2016 | 33.83 | 34.22 | 33.41 | 33.65 | 340,671 | -0.37(-1.09%) |
Feb 04, 2016 | 33.72 | 34.17 | 33.72 | 34.02 | 172,648 | +0.31(+0.92%) |
Feb 03, 2016 | 33.77 | 33.96 | 33.30 | 33.71 | 217,587 | +0.12(+0.36%) |
Feb 02, 2016 | 33.59 | 33.70 | 33.42 | 33.59 | 215,674 | -0.41(-1.21%) |