Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 36.29 | 36.29 | 35.15 | 35.51 | 764,100 | -0.93(-2.55%) |
Apr 28, 2016 | 36.29 | 37.00 | 36.12 | 36.44 | 938,788 | +0.06(+0.16%) |
Apr 27, 2016 | 36.10 | 36.64 | 35.90 | 36.38 | 747,863 | +0.25(+0.69%) |
Apr 26, 2016 | 35.83 | 36.25 | 35.00 | 36.13 | 457,240 | +0.26(+0.72%) |
Apr 25, 2016 | 36.24 | 36.42 | 35.42 | 35.87 | 514,762 | -0.36(-0.99%) |
Apr 22, 2016 | 35.70 | 36.36 | 35.48 | 36.23 | 578,267 | +0.47(+1.31%) |
Apr 21, 2016 | 36.08 | 36.58 | 35.28 | 35.76 | 450,292 | -0.22(-0.61%) |
Apr 20, 2016 | 35.26 | 36.19 | 34.76 | 35.98 | 460,737 | +0.66(+1.87%) |
Apr 19, 2016 | 36.03 | 36.13 | 35.07 | 35.32 | 1,154,223 | -0.51(-1.42%) |
Apr 18, 2016 | 35.37 | 35.99 | 35.20 | 35.83 | 392,363 | +0.40(+1.13%) |
Apr 15, 2016 | 35.15 | 35.43 | 34.76 | 35.43 | 498,332 | +0.31(+0.88%) |
Apr 14, 2016 | 35.53 | 35.82 | 35.07 | 35.12 | 758,753 | -0.45(-1.27%) |
Apr 13, 2016 | 35.07 | 36.28 | 34.95 | 35.57 | 560,171 | +0.76(+2.18%) |
Apr 12, 2016 | 34.25 | 34.92 | 34.15 | 34.81 | 385,633 | +0.54(+1.58%) |
Apr 11, 2016 | 34.91 | 34.97 | 34.04 | 34.27 | 520,292 | -0.33(-0.95%) |
Apr 08, 2016 | 34.90 | 35.04 | 34.50 | 34.60 | 555,558 | -0.17(-0.49%) |
Apr 07, 2016 | 34.33 | 35.15 | 34.26 | 34.77 | 1,135,466 | +0.27(+0.78%) |
Apr 06, 2016 | 34.40 | 34.87 | 34.26 | 34.50 | 661,271 | +0.21(+0.61%) |
Apr 05, 2016 | 34.13 | 34.68 | 33.95 | 34.29 | 574,977 | -0.22(-0.64%) |
Apr 04, 2016 | 34.24 | 34.64 | 34.00 | 34.51 | 661,414 | +0.41(+1.20%) |
Apr 01, 2016 | 33.33 | 34.33 | 33.02 | 34.10 | 526,616 | +0.49(+1.46%) |
Mar 31, 2016 | 33.72 | 34.10 | 33.53 | 33.61 | 488,254 | -0.14(-0.41%) |
Mar 30, 2016 | 32.50 | 33.92 | 31.90 | 33.75 | 1,204,841 | +1.30(+4.01%) |
Mar 29, 2016 | 31.84 | 32.46 | 31.51 | 32.45 | 1,271,734 | +0.43(+1.34%) |
Mar 28, 2016 | 32.21 | 32.39 | 31.50 | 32.02 | 683,558 | +0.12(+0.38%) |
Mar 24, 2016 | 31.87 | 31.90 | 31.90 | 31.90 | 560,700 | -0.16(-0.50%) |
Mar 23, 2016 | 32.41 | 32.72 | 31.86 | 32.06 | 529,370 | -0.38(-1.17%) |
Mar 22, 2016 | 32.14 | 32.63 | 31.92 | 32.44 | 643,022 | +0.16(+0.50%) |
Mar 21, 2016 | 32.48 | 32.76 | 31.90 | 32.28 | 619,060 | -0.16(-0.49%) |
Mar 18, 2016 | 32.12 | 33.30 | 31.93 | 32.44 | 884,401 | +0.52(+1.63%) |
Mar 17, 2016 | 31.82 | 32.15 | 30.80 | 31.92 | 691,500 | -0.03(-0.09%) |
Mar 16, 2016 | 31.51 | 32.17 | 31.50 | 31.95 | 413,948 | +0.28(+0.88%) |
Mar 15, 2016 | 31.74 | 31.82 | 31.04 | 31.67 | 703,459 | -0.31(-0.97%) |
Mar 14, 2016 | 32.19 | 32.32 | 31.61 | 31.98 | 497,009 | -0.26(-0.81%) |
Mar 11, 2016 | 30.72 | 32.27 | 30.60 | 32.24 | 629,828 | +1.75(+5.74%) |
Mar 10, 2016 | 32.11 | 32.32 | 30.01 | 30.49 | 952,835 | -1.60(-4.99%) |
Mar 09, 2016 | 31.68 | 32.34 | 31.28 | 32.09 | 786,373 | +0.77(+2.46%) |
Mar 08, 2016 | 31.56 | 31.85 | 30.88 | 31.32 | 757,132 | -0.50(-1.57%) |
Mar 07, 2016 | 31.11 | 32.26 | 31.00 | 31.82 | 1,248,701 | +0.76(+2.45%) |
Mar 04, 2016 | 30.68 | 31.59 | 30.39 | 31.06 | 1,392,032 | +0.38(+1.24%) |
Mar 03, 2016 | 29.44 | 31.23 | 29.36 | 30.68 | 1,198,405 | +1.15(+3.89%) |
Mar 02, 2016 | 29.37 | 29.72 | 28.78 | 29.53 | 636,930 | +0.12(+0.41%) |
Mar 01, 2016 | 28.57 | 29.41 | 28.26 | 29.41 | 608,776 | +0.98(+3.45%) |
Feb 29, 2016 | 28.68 | 28.74 | 28.38 | 28.43 | 641,405 | -0.26(-0.91%) |
Feb 26, 2016 | 29.16 | 29.48 | 28.56 | 28.69 | 790,038 | -0.36(-1.24%) |
Feb 25, 2016 | 28.89 | 29.20 | 28.57 | 29.05 | 1,021,365 | +0.49(+1.72%) |
Feb 24, 2016 | 27.95 | 28.64 | 27.92 | 28.56 | 740,836 | +0.03(+0.11%) |
Feb 23, 2016 | 28.76 | 28.93 | 27.85 | 28.53 | 849,474 | -0.42(-1.45%) |
Feb 22, 2016 | 28.04 | 29.14 | 27.53 | 28.95 | 1,756,468 | +1.03(+3.69%) |
Feb 19, 2016 | 28.55 | 29.40 | 26.26 | 27.92 | 4,247,398 | +2.87(+11.46%) |
Feb 18, 2016 | 25.17 | 25.73 | 24.66 | 25.05 | 1,315,977 | +0.05(+0.20%) |
Feb 17, 2016 | 24.32 | 25.33 | 23.70 | 25.00 | 1,330,352 | +0.87(+3.61%) |
Feb 16, 2016 | 23.54 | 24.52 | 23.24 | 24.13 | 1,322,619 | +0.97(+4.19%) |
Feb 12, 2016 | 22.87 | 23.16 | 23.16 | 23.16 | 704,100 | +0.58(+2.57%) |
Feb 11, 2016 | 22.90 | 23.24 | 22.20 | 22.58 | 748,950 | -0.81(-3.46%) |
Feb 10, 2016 | 23.31 | 24.34 | 23.09 | 23.39 | 789,990 | +0.35(+1.52%) |
Feb 09, 2016 | 21.59 | 23.94 | 21.25 | 23.04 | 1,417,042 | +1.15(+5.25%) |
Feb 08, 2016 | 22.64 | 23.17 | 21.24 | 21.89 | 1,202,220 | -1.61(-6.85%) |
Feb 05, 2016 | 25.26 | 25.30 | 22.70 | 23.50 | 1,032,167 | -1.81(-7.15%) |
Feb 04, 2016 | 25.12 | 25.98 | 24.84 | 25.31 | 476,999 | +0.04(+0.16%) |
Feb 03, 2016 | 27.03 | 27.10 | 24.77 | 25.27 | 1,168,744 | -1.56(-5.81%) |
Feb 02, 2016 | 27.78 | 27.78 | 26.48 | 26.83 | 818,008 | -1.18(-4.21%) |