Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 35.94 | 36.14 | 35.41 | 35.60 | 771,484 | -0.32(-0.90%) |
Apr 28, 2016 | 36.28 | 36.42 | 35.72 | 35.92 | 1,212,546 | -0.66(-1.82%) |
Apr 27, 2016 | 36.78 | 36.88 | 36.30 | 36.58 | 703,565 | -0.52(-1.39%) |
Apr 26, 2016 | 36.72 | 37.14 | 36.66 | 37.10 | 521,577 | +0.18(+0.50%) |
Apr 25, 2016 | 36.92 | 37.10 | 36.71 | 36.92 | 461,533 | +0.08(+0.21%) |
Apr 22, 2016 | 36.64 | 37.06 | 36.39 | 36.84 | 745,887 | +0.24(+0.64%) |
Apr 21, 2016 | 37.19 | 37.22 | 36.45 | 36.60 | 708,875 | -0.46(-1.25%) |
Apr 20, 2016 | 36.87 | 37.23 | 36.87 | 37.06 | 894,271 | +0.00(+0.00%) |
Apr 19, 2016 | 37.27 | 37.41 | 36.70 | 37.06 | 929,338 | -0.50(-1.33%) |
Apr 18, 2016 | 37.44 | 37.80 | 37.21 | 37.56 | 732,590 | -0.40(-1.06%) |
Apr 15, 2016 | 37.83 | 37.98 | 37.40 | 37.96 | 844,215 | +0.17(+0.44%) |
Apr 14, 2016 | 38.27 | 38.38 | 37.58 | 37.80 | 755,572 | -0.47(-1.23%) |
Apr 13, 2016 | 39.02 | 39.12 | 37.89 | 38.27 | 910,744 | -0.54(-1.40%) |
Apr 12, 2016 | 38.38 | 38.90 | 38.35 | 38.81 | 518,342 | +0.34(+0.89%) |
Apr 11, 2016 | 38.38 | 38.84 | 38.38 | 38.47 | 597,826 | +0.12(+0.32%) |
Apr 08, 2016 | 38.24 | 38.47 | 37.92 | 38.35 | 444,615 | +0.23(+0.60%) |
Apr 07, 2016 | 37.81 | 38.61 | 37.81 | 38.12 | 751,090 | +0.17(+0.46%) |
Apr 06, 2016 | 37.86 | 38.43 | 37.81 | 37.95 | 725,840 | +0.19(+0.51%) |
Apr 05, 2016 | 38.49 | 38.65 | 37.55 | 37.75 | 1,033,915 | -0.71(-1.84%) |
Apr 04, 2016 | 38.89 | 39.26 | 38.33 | 38.46 | 711,125 | -0.40(-1.03%) |
Apr 01, 2016 | 38.45 | 39.04 | 38.04 | 38.87 | 983,282 | +0.77(+2.02%) |
Mar 31, 2016 | 38.32 | 38.48 | 37.89 | 38.10 | 954,389 | -0.35(-0.91%) |
Mar 30, 2016 | 38.11 | 38.58 | 38.11 | 38.45 | 918,215 | +0.33(+0.87%) |
Mar 29, 2016 | 36.71 | 38.25 | 36.71 | 38.11 | 1,127,731 | +1.44(+3.93%) |
Mar 28, 2016 | 36.60 | 36.99 | 36.45 | 36.67 | 583,977 | +0.32(+0.89%) |
Mar 24, 2016 | 36.25 | 36.35 | 36.35 | 36.35 | 358,402 | +0.04(+0.12%) |
Mar 23, 2016 | 36.36 | 36.72 | 36.11 | 36.30 | 409,660 | -0.26(-0.72%) |
Mar 22, 2016 | 36.80 | 37.07 | 36.53 | 36.57 | 456,594 | -0.51(-1.37%) |
Mar 21, 2016 | 37.12 | 37.31 | 36.86 | 37.07 | 608,313 | -0.05(-0.14%) |
Mar 18, 2016 | 37.31 | 37.45 | 36.81 | 37.13 | 747,801 | -0.03(-0.07%) |
Mar 17, 2016 | 36.68 | 37.41 | 36.34 | 37.15 | 713,734 | +0.41(+1.12%) |
Mar 16, 2016 | 36.30 | 36.92 | 36.09 | 36.74 | 500,598 | +0.25(+0.69%) |
Mar 15, 2016 | 36.81 | 36.98 | 36.40 | 36.49 | 552,403 | -0.46(-1.25%) |
Mar 14, 2016 | 36.68 | 37.09 | 36.61 | 36.95 | 458,340 | +0.08(+0.21%) |
Mar 11, 2016 | 36.72 | 37.02 | 36.52 | 36.87 | 346,573 | +0.32(+0.88%) |
Mar 10, 2016 | 36.96 | 37.06 | 36.38 | 36.55 | 451,465 | -0.14(-0.38%) |
Mar 09, 2016 | 36.89 | 37.32 | 36.43 | 36.69 | 386,037 | -0.07(-0.19%) |
Mar 08, 2016 | 36.93 | 37.30 | 36.72 | 36.76 | 449,195 | -0.47(-1.26%) |
Mar 07, 2016 | 37.21 | 37.28 | 36.93 | 37.23 | 583,351 | -0.03(-0.09%) |
Mar 04, 2016 | 36.59 | 37.42 | 36.35 | 37.26 | 850,245 | +0.51(+1.40%) |
Mar 03, 2016 | 36.40 | 36.78 | 36.12 | 36.75 | 904,863 | +0.30(+0.84%) |
Mar 02, 2016 | 36.63 | 36.63 | 36.18 | 36.45 | 610,307 | -0.28(-0.76%) |
Mar 01, 2016 | 36.39 | 36.88 | 36.29 | 36.72 | 792,179 | +0.43(+1.17%) |
Feb 29, 2016 | 36.96 | 37.09 | 36.25 | 36.30 | 1,299,747 | -0.37(-1.00%) |
Feb 26, 2016 | 37.15 | 37.24 | 36.55 | 36.66 | 798,941 | -0.38(-1.03%) |
Feb 25, 2016 | 37.26 | 37.27 | 36.58 | 37.05 | 823,283 | +0.16(+0.42%) |
Feb 24, 2016 | 35.92 | 36.99 | 35.68 | 36.89 | 1,720,621 | +0.64(+1.78%) |
Feb 23, 2016 | 34.51 | 36.66 | 34.14 | 36.25 | 6,058,707 | +4.09(+12.72%) |
Feb 22, 2016 | 32.33 | 33.01 | 32.02 | 32.16 | 2,206,499 | +0.17(+0.54%) |
Feb 19, 2016 | 32.22 | 32.52 | 31.76 | 31.98 | 1,911,873 | -0.17(-0.54%) |
Feb 18, 2016 | 32.90 | 32.93 | 31.88 | 32.16 | 1,496,866 | -0.77(-2.35%) |
Feb 17, 2016 | 32.60 | 33.16 | 32.43 | 32.93 | 1,027,226 | +0.57(+1.75%) |
Feb 16, 2016 | 32.24 | 32.47 | 31.91 | 32.36 | 661,707 | +0.64(+2.03%) |
Feb 12, 2016 | 31.21 | 31.72 | 31.72 | 31.72 | 570,074 | +0.54(+1.73%) |
Feb 11, 2016 | 30.77 | 31.45 | 30.41 | 31.18 | 730,895 | +0.14(+0.45%) |
Feb 10, 2016 | 31.39 | 31.62 | 30.95 | 31.04 | 903,496 | -0.35(-1.11%) |
Feb 09, 2016 | 31.55 | 32.24 | 31.12 | 31.39 | 1,071,449 | -0.42(-1.31%) |
Feb 08, 2016 | 31.07 | 32.02 | 30.91 | 31.81 | 1,572,695 | +0.46(+1.47%) |
Feb 05, 2016 | 32.17 | 32.27 | 31.14 | 31.35 | 1,508,344 | -0.83(-2.57%) |
Feb 04, 2016 | 32.11 | 32.41 | 31.82 | 32.17 | 765,011 | +0.02(+0.05%) |
Feb 03, 2016 | 32.63 | 32.66 | 31.82 | 32.16 | 661,986 | -0.35(-1.07%) |
Feb 02, 2016 | 32.43 | 32.75 | 32.22 | 32.50 | 606,209 | -0.20(-0.61%) |