Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 36.37 | 36.37 | 35.34 | 35.59 | 270,308 | -0.77(-2.13%) |
Apr 28, 2016 | 36.74 | 37.52 | 36.30 | 36.37 | 338,933 | -0.71(-1.92%) |
Apr 27, 2016 | 37.29 | 37.69 | 36.90 | 37.08 | 189,574 | -0.12(-0.32%) |
Apr 26, 2016 | 37.00 | 37.25 | 36.68 | 37.20 | 182,081 | +0.30(+0.81%) |
Apr 25, 2016 | 37.60 | 37.83 | 36.74 | 36.90 | 331,979 | -0.71(-1.90%) |
Apr 22, 2016 | 37.60 | 37.69 | 37.29 | 37.61 | 231,592 | +0.15(+0.39%) |
Apr 21, 2016 | 37.98 | 38.38 | 37.39 | 37.47 | 277,863 | -0.52(-1.36%) |
Apr 20, 2016 | 37.63 | 38.14 | 37.37 | 37.98 | 146,616 | +0.34(+0.89%) |
Apr 19, 2016 | 38.59 | 38.81 | 37.38 | 37.65 | 235,988 | -0.82(-2.12%) |
Apr 18, 2016 | 38.51 | 39.06 | 38.40 | 38.46 | 217,953 | -0.23(-0.60%) |
Apr 15, 2016 | 38.65 | 38.87 | 38.04 | 38.69 | 170,436 | +0.04(+0.11%) |
Apr 14, 2016 | 38.50 | 38.99 | 38.28 | 38.65 | 212,957 | -0.01(-0.02%) |
Apr 13, 2016 | 37.57 | 38.86 | 37.38 | 38.66 | 315,338 | +1.45(+3.90%) |
Apr 12, 2016 | 37.47 | 37.71 | 36.68 | 37.21 | 561,901 | -0.12(-0.32%) |
Apr 11, 2016 | 37.69 | 38.47 | 37.33 | 37.33 | 320,762 | -0.19(-0.50%) |
Apr 08, 2016 | 38.52 | 38.57 | 37.35 | 37.52 | 534,716 | -0.72(-1.89%) |
Apr 07, 2016 | 39.90 | 40.03 | 37.92 | 38.24 | 1,110,684 | +0.29(+0.77%) |
Apr 06, 2016 | 36.91 | 38.56 | 36.88 | 37.95 | 593,532 | +1.19(+3.22%) |
Apr 05, 2016 | 36.98 | 38.02 | 36.64 | 36.76 | 365,800 | -0.52(-1.41%) |
Apr 04, 2016 | 37.54 | 37.95 | 36.93 | 37.29 | 386,011 | -0.21(-0.55%) |
Apr 01, 2016 | 37.33 | 38.32 | 36.98 | 37.49 | 239,934 | -0.21(-0.55%) |
Mar 31, 2016 | 37.73 | 38.38 | 37.36 | 37.70 | 204,605 | -0.06(-0.16%) |
Mar 30, 2016 | 37.70 | 38.39 | 36.98 | 37.76 | 162,933 | +0.48(+1.29%) |
Mar 29, 2016 | 36.99 | 37.37 | 36.85 | 37.28 | 470,168 | +0.12(+0.32%) |
Mar 28, 2016 | 37.37 | 37.46 | 36.63 | 37.16 | 129,079 | +0.02(+0.05%) |
Mar 24, 2016 | 36.70 | 37.14 | 37.14 | 37.14 | 213,992 | +0.14(+0.37%) |
Mar 23, 2016 | 37.83 | 38.85 | 36.90 | 37.00 | 211,076 | -1.09(-2.86%) |
Mar 22, 2016 | 37.68 | 38.31 | 37.10 | 38.09 | 350,309 | +0.08(+0.20%) |
Mar 21, 2016 | 37.80 | 38.18 | 37.24 | 38.02 | 307,922 | +0.07(+0.18%) |
Mar 18, 2016 | 37.65 | 39.11 | 36.54 | 37.95 | 656,922 | +0.46(+1.21%) |
Mar 17, 2016 | 36.12 | 38.12 | 35.98 | 37.49 | 515,985 | +1.25(+3.46%) |
Mar 16, 2016 | 34.99 | 36.29 | 34.43 | 36.24 | 366,827 | +1.06(+3.03%) |
Mar 15, 2016 | 34.61 | 35.50 | 34.36 | 35.17 | 356,768 | +0.27(+0.79%) |
Mar 14, 2016 | 35.34 | 35.43 | 34.49 | 34.90 | 128,882 | -0.61(-1.72%) |
Mar 11, 2016 | 35.01 | 35.56 | 34.16 | 35.51 | 177,887 | +0.88(+2.56%) |
Mar 10, 2016 | 34.86 | 34.97 | 34.27 | 34.62 | 244,347 | +0.08(+0.22%) |
Mar 09, 2016 | 34.66 | 34.81 | 34.32 | 34.55 | 235,480 | +0.15(+0.45%) |
Mar 08, 2016 | 35.12 | 35.25 | 34.30 | 34.39 | 335,995 | -0.84(-2.39%) |
Mar 07, 2016 | 34.86 | 36.07 | 34.61 | 35.23 | 245,714 | +0.25(+0.71%) |
Mar 04, 2016 | 34.68 | 35.31 | 34.49 | 34.98 | 245,703 | +0.14(+0.39%) |
Mar 03, 2016 | 34.73 | 35.59 | 34.27 | 34.85 | 253,333 | +0.14(+0.40%) |
Mar 02, 2016 | 34.45 | 34.99 | 34.27 | 34.71 | 258,312 | +0.06(+0.17%) |
Mar 01, 2016 | 34.69 | 35.09 | 34.28 | 34.65 | 394,077 | +0.35(+1.03%) |
Feb 29, 2016 | 34.02 | 34.60 | 31.85 | 34.30 | 403,264 | +0.45(+1.32%) |
Feb 26, 2016 | 33.99 | 34.34 | 33.06 | 33.85 | 284,500 | +0.14(+0.41%) |
Feb 25, 2016 | 33.80 | 34.35 | 33.37 | 33.71 | 341,680 | +0.15(+0.43%) |
Feb 24, 2016 | 32.26 | 33.74 | 31.84 | 33.57 | 298,852 | +0.71(+2.17%) |
Feb 23, 2016 | 32.21 | 33.18 | 31.89 | 32.85 | 270,037 | +0.39(+1.19%) |
Feb 22, 2016 | 32.17 | 32.64 | 31.87 | 32.47 | 276,118 | +0.70(+2.19%) |
Feb 19, 2016 | 31.05 | 31.84 | 30.59 | 31.77 | 185,924 | +0.46(+1.45%) |
Feb 18, 2016 | 31.79 | 31.79 | 30.35 | 31.32 | 217,953 | -0.27(-0.87%) |
Feb 17, 2016 | 31.80 | 32.17 | 31.42 | 31.59 | 292,830 | +0.24(+0.77%) |
Feb 16, 2016 | 31.96 | 32.15 | 30.85 | 31.35 | 304,050 | -0.11(-0.36%) |
Feb 12, 2016 | 30.11 | 31.46 | 31.46 | 31.46 | 727,202 | +1.81(+6.11%) |
Feb 11, 2016 | 29.83 | 30.05 | 28.92 | 29.65 | 333,688 | -1.07(-3.49%) |
Feb 10, 2016 | 31.13 | 32.09 | 30.66 | 30.72 | 231,957 | +0.03(+0.08%) |
Feb 09, 2016 | 29.72 | 31.15 | 29.63 | 30.70 | 258,595 | +0.47(+1.56%) |
Feb 08, 2016 | 30.94 | 31.35 | 30.21 | 30.23 | 255,957 | -1.06(-3.38%) |
Feb 05, 2016 | 32.23 | 32.56 | 31.14 | 31.28 | 197,086 | -1.13(-3.50%) |
Feb 04, 2016 | 32.59 | 32.91 | 32.05 | 32.42 | 201,734 | -0.21(-0.63%) |
Feb 03, 2016 | 32.45 | 32.94 | 31.25 | 32.62 | 216,490 | +0.60(+1.88%) |
Feb 02, 2016 | 32.98 | 33.76 | 31.78 | 32.02 | 246,935 | -1.59(-4.73%) |