Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 37.57 | 38.20 | 36.41 | 37.69 | 292,898 | -0.23(-0.61%) |
Apr 28, 2016 | 36.63 | 38.95 | 36.24 | 37.92 | 485,041 | +1.18(+3.21%) |
Apr 27, 2016 | 36.85 | 37.67 | 35.32 | 36.74 | 591,789 | -0.22(-0.60%) |
Apr 26, 2016 | 38.00 | 38.28 | 36.87 | 36.96 | 333,981 | -0.82(-2.17%) |
Apr 25, 2016 | 39.12 | 39.77 | 37.63 | 37.78 | 436,734 | -1.40(-3.57%) |
Apr 22, 2016 | 39.44 | 39.99 | 38.00 | 39.18 | 342,560 | -0.24(-0.61%) |
Apr 21, 2016 | 37.82 | 39.99 | 37.70 | 39.42 | 309,592 | +1.65(+4.37%) |
Apr 20, 2016 | 37.40 | 38.26 | 36.52 | 37.77 | 204,630 | +0.46(+1.23%) |
Apr 19, 2016 | 37.14 | 38.15 | 36.20 | 37.31 | 439,704 | +0.15(+0.40%) |
Apr 18, 2016 | 36.56 | 37.83 | 35.85 | 37.16 | 455,017 | +0.35(+0.95%) |
Apr 15, 2016 | 37.08 | 37.08 | 36.01 | 36.81 | 217,553 | +0.04(+0.11%) |
Apr 14, 2016 | 35.83 | 36.88 | 35.38 | 36.77 | 300,486 | +1.18(+3.32%) |
Apr 13, 2016 | 35.13 | 35.79 | 34.04 | 35.59 | 241,497 | +0.74(+2.12%) |
Apr 12, 2016 | 34.38 | 34.97 | 33.22 | 34.85 | 290,295 | +0.36(+1.04%) |
Apr 11, 2016 | 36.84 | 37.20 | 34.20 | 34.49 | 263,890 | -1.97(-5.40%) |
Apr 08, 2016 | 38.90 | 39.02 | 35.98 | 36.46 | 335,998 | -2.05(-5.32%) |
Apr 07, 2016 | 37.25 | 39.17 | 36.40 | 38.51 | 591,361 | +0.84(+2.23%) |
Apr 06, 2016 | 34.64 | 37.79 | 34.28 | 37.67 | 492,206 | +3.17(+9.19%) |
Apr 05, 2016 | 34.41 | 35.52 | 33.87 | 34.50 | 338,249 | -0.26(-0.75%) |
Apr 04, 2016 | 32.74 | 35.23 | 31.93 | 34.76 | 444,781 | +2.47(+7.65%) |
Apr 01, 2016 | 31.98 | 33.35 | 31.13 | 32.29 | 477,017 | +0.23(+0.72%) |
Mar 31, 2016 | 31.65 | 33.42 | 31.19 | 32.06 | 540,234 | +0.87(+2.79%) |
Mar 30, 2016 | 32.10 | 32.46 | 30.47 | 31.19 | 608,619 | +0.30(+0.97%) |
Mar 29, 2016 | 30.70 | 31.00 | 29.07 | 30.89 | 714,982 | +0.10(+0.32%) |
Mar 28, 2016 | 30.95 | 31.51 | 29.96 | 30.79 | 433,328 | +0.18(+0.59%) |
Mar 24, 2016 | 29.07 | 30.61 | 30.61 | 30.61 | 733,700 | +1.51(+5.19%) |
Mar 23, 2016 | 28.94 | 30.30 | 26.28 | 29.10 | 4,335,315 | -4.30(-12.87%) |
Mar 22, 2016 | 32.31 | 34.53 | 32.31 | 33.40 | 484,814 | +0.86(+2.64%) |
Mar 21, 2016 | 31.27 | 33.90 | 31.04 | 32.54 | 415,286 | +0.96(+3.04%) |
Mar 18, 2016 | 31.74 | 33.06 | 30.81 | 31.58 | 793,010 | +0.08(+0.25%) |
Mar 17, 2016 | 32.84 | 32.86 | 30.66 | 31.50 | 511,724 | -1.37(-4.17%) |
Mar 16, 2016 | 34.00 | 34.44 | 31.48 | 32.87 | 401,428 | -1.31(-3.83%) |
Mar 15, 2016 | 36.29 | 36.84 | 33.99 | 34.18 | 587,517 | -2.85(-7.70%) |
Mar 14, 2016 | 34.46 | 37.49 | 34.46 | 37.03 | 682,163 | +2.56(+7.43%) |
Mar 11, 2016 | 33.81 | 34.61 | 33.01 | 34.47 | 371,128 | +1.46(+4.42%) |
Mar 10, 2016 | 33.12 | 35.59 | 31.69 | 33.01 | 438,035 | +0.17(+0.52%) |
Mar 09, 2016 | 34.27 | 35.42 | 32.14 | 32.84 | 467,234 | -1.41(-4.12%) |
Mar 08, 2016 | 35.80 | 36.42 | 33.90 | 34.25 | 623,223 | -1.84(-5.10%) |
Mar 07, 2016 | 33.73 | 36.41 | 33.48 | 36.09 | 509,846 | +2.08(+6.12%) |
Mar 04, 2016 | 33.70 | 34.98 | 32.79 | 34.01 | 542,497 | +0.36(+1.07%) |
Mar 03, 2016 | 34.34 | 34.75 | 32.77 | 33.65 | 478,978 | -0.65(-1.90%) |
Mar 02, 2016 | 30.07 | 35.00 | 29.69 | 34.30 | 772,198 | +4.13(+13.69%) |
Mar 01, 2016 | 29.69 | 30.54 | 28.26 | 30.17 | 564,916 | +0.77(+2.62%) |
Feb 29, 2016 | 31.00 | 32.34 | 29.22 | 29.40 | 405,373 | -1.52(-4.92%) |
Feb 26, 2016 | 30.69 | 31.52 | 29.97 | 30.92 | 295,441 | +0.34(+1.11%) |
Feb 25, 2016 | 30.97 | 32.60 | 30.00 | 30.58 | 533,334 | -0.17(-0.55%) |
Feb 24, 2016 | 31.37 | 31.39 | 28.97 | 30.75 | 666,920 | -1.36(-4.24%) |
Feb 23, 2016 | 32.99 | 33.39 | 32.00 | 32.11 | 393,833 | -1.03(-3.11%) |
Feb 22, 2016 | 32.51 | 33.81 | 32.23 | 33.14 | 463,910 | +1.27(+3.98%) |
Feb 19, 2016 | 31.02 | 32.08 | 30.40 | 31.87 | 441,755 | +0.56(+1.79%) |
Feb 18, 2016 | 33.82 | 34.19 | 31.11 | 31.31 | 364,788 | -2.51(-7.42%) |
Feb 17, 2016 | 32.86 | 34.25 | 31.81 | 33.82 | 547,740 | +1.13(+3.46%) |
Feb 16, 2016 | 32.51 | 33.43 | 31.82 | 32.69 | 562,598 | +0.64(+2.00%) |
Feb 12, 2016 | 31.03 | 32.05 | 32.05 | 32.05 | 385,100 | +1.39(+4.53%) |
Feb 11, 2016 | 28.72 | 30.95 | 28.44 | 30.66 | 408,321 | +1.15(+3.90%) |
Feb 10, 2016 | 31.00 | 31.60 | 29.06 | 29.51 | 315,200 | -0.53(-1.76%) |
Feb 09, 2016 | 28.25 | 31.33 | 27.95 | 30.04 | 534,117 | +1.41(+4.92%) |
Feb 08, 2016 | 31.01 | 34.38 | 27.72 | 28.63 | 657,693 | -2.86(-9.08%) |
Feb 05, 2016 | 34.91 | 36.15 | 30.98 | 31.49 | 1,027,873 | -3.64(-10.36%) |
Feb 04, 2016 | 33.94 | 36.67 | 33.52 | 35.13 | 1,005,316 | +0.70(+2.03%) |
Feb 03, 2016 | 33.37 | 34.74 | 32.14 | 34.43 | 508,168 | +1.30(+3.92%) |
Feb 02, 2016 | 34.01 | 34.01 | 32.13 | 33.13 | 278,274 | -1.26(-3.66%) |