Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 34.03 | 34.03 | 33.65 | 33.85 | 121,079 | +0.02(+0.06%) |
Apr 28, 2016 | 34.08 | 34.27 | 33.77 | 33.83 | 171,662 | -0.42(-1.23%) |
Apr 27, 2016 | 34.28 | 34.32 | 34.09 | 34.25 | 99,506 | +0.01(+0.04%) |
Apr 26, 2016 | 34.23 | 34.38 | 34.09 | 34.23 | 239,315 | +0.07(+0.21%) |
Apr 25, 2016 | 34.00 | 34.17 | 33.95 | 34.16 | 113,891 | +0.05(+0.16%) |
Apr 22, 2016 | 34.13 | 34.25 | 33.91 | 34.11 | 123,484 | -0.12(-0.36%) |
Apr 21, 2016 | 34.45 | 34.46 | 34.20 | 34.23 | 259,652 | -0.23(-0.67%) |
Apr 20, 2016 | 34.53 | 34.59 | 34.36 | 34.46 | 101,237 | -0.03(-0.09%) |
Apr 19, 2016 | 34.61 | 34.70 | 34.44 | 34.49 | 297,994 | -0.11(-0.33%) |
Apr 18, 2016 | 34.35 | 34.61 | 34.30 | 34.60 | 231,146 | +0.23(+0.66%) |
Apr 15, 2016 | 34.32 | 34.40 | 34.22 | 34.38 | 68,941 | +0.12(+0.34%) |
Apr 14, 2016 | 34.29 | 34.36 | 34.21 | 34.26 | 93,273 | -0.02(-0.05%) |
Apr 13, 2016 | 34.04 | 34.28 | 34.04 | 34.27 | 428,343 | +0.43(+1.28%) |
Apr 12, 2016 | 33.60 | 33.88 | 33.51 | 33.84 | 531,277 | +0.27(+0.79%) |
Apr 11, 2016 | 33.86 | 33.97 | 33.58 | 33.58 | 132,970 | -0.15(-0.46%) |
Apr 08, 2016 | 33.90 | 33.90 | 33.67 | 33.73 | 100,022 | +0.01(+0.04%) |
Apr 07, 2016 | 33.99 | 34.09 | 33.61 | 33.72 | 367,639 | -0.48(-1.41%) |
Apr 06, 2016 | 33.90 | 34.21 | 33.88 | 34.20 | 297,436 | +0.35(+1.05%) |
Apr 05, 2016 | 33.97 | 34.00 | 33.84 | 33.85 | 684,751 | -0.34(-1.00%) |
Apr 04, 2016 | 34.40 | 34.40 | 34.16 | 34.19 | 99,689 | -0.20(-0.59%) |
Apr 01, 2016 | 34.01 | 34.41 | 33.96 | 34.39 | 164,520 | +0.19(+0.56%) |
Mar 31, 2016 | 34.27 | 34.34 | 34.17 | 34.20 | 166,848 | -0.06(-0.19%) |
Mar 30, 2016 | 34.23 | 34.32 | 34.16 | 34.26 | 126,426 | +0.22(+0.63%) |
Mar 29, 2016 | 33.64 | 34.05 | 33.64 | 34.05 | 80,154 | +0.34(+1.00%) |
Mar 28, 2016 | 33.63 | 33.80 | 33.56 | 33.71 | 102,699 | +0.17(+0.52%) |
Mar 24, 2016 | 33.32 | 33.54 | 33.54 | 33.54 | 107,014 | +0.01(+0.04%) |
Mar 23, 2016 | 33.63 | 33.66 | 33.48 | 33.52 | 117,668 | -0.18(-0.52%) |
Mar 22, 2016 | 33.54 | 33.79 | 33.53 | 33.70 | 128,106 | -0.09(-0.26%) |
Mar 21, 2016 | 33.74 | 33.81 | 33.62 | 33.79 | 133,411 | +0.00(+0.01%) |
Mar 18, 2016 | 33.79 | 33.92 | 33.72 | 33.78 | 449,172 | +0.10(+0.30%) |
Mar 17, 2016 | 33.56 | 33.77 | 33.55 | 33.68 | 376,373 | -0.00(-0.01%) |
Mar 16, 2016 | 33.35 | 33.75 | 33.34 | 33.68 | 151,586 | +0.25(+0.74%) |
Mar 15, 2016 | 33.31 | 33.48 | 33.31 | 33.44 | 97,355 | -0.12(-0.36%) |
Mar 14, 2016 | 33.31 | 33.61 | 33.31 | 33.55 | 130,453 | +0.15(+0.46%) |
Mar 11, 2016 | 33.17 | 33.40 | 33.13 | 33.40 | 499,838 | +0.52(+1.59%) |
Mar 10, 2016 | 33.06 | 33.16 | 32.58 | 32.88 | 195,759 | -0.04(-0.13%) |
Mar 09, 2016 | 32.90 | 32.94 | 32.75 | 32.92 | 170,928 | +0.15(+0.47%) |
Mar 08, 2016 | 32.81 | 33.08 | 32.75 | 32.77 | 141,947 | -0.22(-0.67%) |
Mar 07, 2016 | 32.92 | 33.16 | 32.85 | 32.99 | 164,046 | -0.10(-0.30%) |
Mar 04, 2016 | 33.14 | 33.15 | 33.00 | 33.09 | 143,529 | -0.02(-0.07%) |
Mar 03, 2016 | 32.88 | 33.12 | 32.74 | 33.11 | 135,557 | +0.15(+0.44%) |
Mar 02, 2016 | 32.95 | 32.97 | 32.77 | 32.97 | 177,853 | -0.03(-0.10%) |
Mar 01, 2016 | 32.49 | 33.00 | 32.44 | 33.00 | 297,372 | +0.68(+2.10%) |
Feb 29, 2016 | 32.44 | 32.62 | 32.30 | 32.32 | 192,519 | -0.07(-0.22%) |
Feb 26, 2016 | 32.64 | 32.65 | 32.32 | 32.39 | 187,406 | -0.11(-0.35%) |
Feb 25, 2016 | 32.28 | 32.51 | 32.10 | 32.51 | 113,509 | +0.29(+0.92%) |
Feb 24, 2016 | 31.72 | 32.25 | 31.50 | 32.21 | 143,918 | +0.21(+0.67%) |
Feb 23, 2016 | 32.11 | 32.19 | 31.88 | 32.00 | 166,068 | -0.09(-0.29%) |
Feb 22, 2016 | 31.83 | 32.13 | 31.83 | 32.09 | 217,289 | +0.51(+1.61%) |
Feb 19, 2016 | 31.27 | 31.59 | 31.15 | 31.59 | 147,389 | +0.15(+0.46%) |
Feb 18, 2016 | 31.66 | 31.66 | 31.32 | 31.44 | 190,783 | -0.27(-0.86%) |
Feb 17, 2016 | 31.34 | 31.79 | 31.34 | 31.71 | 216,242 | +0.64(+2.07%) |
Feb 16, 2016 | 30.78 | 31.10 | 30.66 | 31.07 | 177,207 | +0.65(+2.12%) |
Feb 12, 2016 | 30.15 | 30.42 | 30.42 | 30.42 | 446,257 | +0.55(+1.83%) |
Feb 11, 2016 | 29.39 | 30.02 | 29.39 | 29.87 | 807,089 | +0.00(+0.01%) |
Feb 10, 2016 | 29.84 | 30.30 | 29.84 | 29.87 | 326,541 | +0.06(+0.21%) |
Feb 09, 2016 | 29.41 | 30.07 | 29.41 | 29.81 | 435,310 | -0.03(-0.11%) |
Feb 08, 2016 | 30.04 | 30.04 | 29.37 | 29.84 | 501,762 | -0.59(-1.93%) |
Feb 05, 2016 | 31.22 | 31.24 | 30.34 | 30.43 | 371,047 | -0.91(-2.90%) |
Feb 04, 2016 | 31.30 | 31.46 | 31.07 | 31.34 | 129,021 | -0.09(-0.30%) |
Feb 03, 2016 | 31.73 | 31.73 | 30.94 | 31.43 | 300,839 | -0.11(-0.36%) |
Feb 02, 2016 | 32.04 | 32.04 | 31.46 | 31.54 | 875,849 | -0.70(-2.16%) |