Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 33.29 | 33.63 | 31.47 | 32.30 | 1,262,341 | -0.89(-2.68%) |
Apr 28, 2016 | 33.50 | 33.59 | 32.89 | 33.19 | 726,716 | -0.40(-1.20%) |
Apr 27, 2016 | 34.37 | 34.47 | 33.24 | 33.59 | 1,275,880 | -1.27(-3.65%) |
Apr 26, 2016 | 33.77 | 35.03 | 33.63 | 34.87 | 1,526,219 | +1.30(+3.87%) |
Apr 25, 2016 | 34.01 | 34.09 | 33.50 | 33.57 | 772,309 | -0.49(-1.43%) |
Apr 22, 2016 | 34.04 | 34.41 | 33.92 | 34.05 | 634,878 | -0.05(-0.14%) |
Apr 21, 2016 | 34.99 | 35.06 | 34.05 | 34.10 | 376,980 | -0.76(-2.17%) |
Apr 20, 2016 | 34.21 | 35.46 | 34.09 | 34.86 | 880,224 | +0.69(+2.03%) |
Apr 19, 2016 | 34.65 | 34.90 | 34.04 | 34.16 | 434,359 | -0.42(-1.22%) |
Apr 18, 2016 | 34.58 | 34.85 | 34.48 | 34.59 | 327,050 | -0.24(-0.70%) |
Apr 15, 2016 | 34.66 | 34.85 | 34.17 | 34.83 | 448,965 | +0.16(+0.46%) |
Apr 14, 2016 | 35.61 | 35.65 | 34.63 | 34.67 | 569,903 | -0.87(-2.45%) |
Apr 13, 2016 | 33.82 | 35.60 | 33.65 | 35.54 | 637,213 | +1.95(+5.79%) |
Apr 12, 2016 | 33.40 | 33.67 | 33.20 | 33.59 | 473,643 | +0.27(+0.81%) |
Apr 11, 2016 | 33.87 | 33.97 | 33.30 | 33.32 | 849,692 | -0.44(-1.30%) |
Apr 08, 2016 | 33.75 | 34.02 | 33.53 | 33.76 | 429,816 | +0.05(+0.14%) |
Apr 07, 2016 | 33.97 | 33.99 | 33.11 | 33.72 | 960,178 | +0.20(+0.59%) |
Apr 06, 2016 | 32.80 | 33.61 | 32.51 | 33.52 | 704,907 | +0.69(+2.11%) |
Apr 05, 2016 | 32.84 | 32.91 | 32.28 | 32.83 | 534,484 | -0.44(-1.32%) |
Apr 04, 2016 | 33.79 | 33.86 | 33.03 | 33.27 | 519,633 | -0.62(-1.82%) |
Apr 01, 2016 | 34.30 | 34.46 | 33.78 | 33.88 | 493,865 | -0.74(-2.13%) |
Mar 31, 2016 | 34.27 | 34.85 | 34.20 | 34.62 | 517,446 | +0.39(+1.15%) |
Mar 30, 2016 | 34.42 | 34.57 | 33.69 | 34.23 | 680,096 | -0.06(-0.16%) |
Mar 29, 2016 | 33.29 | 34.31 | 33.17 | 34.29 | 679,845 | +1.00(+3.01%) |
Mar 28, 2016 | 33.67 | 33.92 | 33.13 | 33.29 | 941,551 | -0.38(-1.14%) |
Mar 24, 2016 | 34.14 | 33.67 | 33.67 | 33.67 | 539,110 | -0.55(-1.61%) |
Mar 23, 2016 | 34.53 | 34.81 | 34.22 | 34.22 | 461,044 | -0.35(-1.00%) |
Mar 22, 2016 | 34.57 | 35.12 | 34.46 | 34.57 | 646,218 | -0.07(-0.22%) |
Mar 21, 2016 | 34.53 | 34.69 | 34.37 | 34.64 | 1,025,749 | +0.16(+0.46%) |
Mar 18, 2016 | 34.10 | 34.61 | 33.97 | 34.48 | 1,041,522 | +0.52(+1.54%) |
Mar 17, 2016 | 34.35 | 34.50 | 33.35 | 33.96 | 1,104,465 | -0.50(-1.44%) |
Mar 16, 2016 | 34.19 | 34.79 | 34.17 | 34.45 | 712,867 | +0.30(+0.88%) |
Mar 15, 2016 | 33.86 | 34.69 | 33.46 | 34.16 | 1,428,363 | +0.32(+0.94%) |
Mar 14, 2016 | 35.91 | 36.42 | 33.81 | 33.84 | 2,325,543 | -2.73(-7.47%) |
Mar 11, 2016 | 36.34 | 36.67 | 36.16 | 36.57 | 712,472 | +0.52(+1.45%) |
Mar 10, 2016 | 36.76 | 36.78 | 35.71 | 36.04 | 366,652 | -0.53(-1.46%) |
Mar 09, 2016 | 36.12 | 36.70 | 36.11 | 36.58 | 402,014 | +0.62(+1.72%) |
Mar 08, 2016 | 35.83 | 36.29 | 35.73 | 35.96 | 822,596 | -0.03(-0.08%) |
Mar 07, 2016 | 37.06 | 37.25 | 35.82 | 35.99 | 767,550 | -1.28(-3.44%) |
Mar 04, 2016 | 37.02 | 37.27 | 36.57 | 37.27 | 483,456 | +0.48(+1.30%) |
Mar 03, 2016 | 36.79 | 37.15 | 36.13 | 36.79 | 542,184 | +0.05(+0.13%) |
Mar 02, 2016 | 36.58 | 36.88 | 36.39 | 36.75 | 623,144 | +0.06(+0.15%) |
Mar 01, 2016 | 36.66 | 37.38 | 36.52 | 36.69 | 871,560 | +0.03(+0.09%) |
Feb 29, 2016 | 37.43 | 37.71 | 36.55 | 36.66 | 793,669 | -0.73(-1.95%) |
Feb 26, 2016 | 37.79 | 38.01 | 36.82 | 37.38 | 627,852 | -0.21(-0.55%) |
Feb 25, 2016 | 37.01 | 37.63 | 36.85 | 37.59 | 780,861 | +0.97(+2.65%) |
Feb 24, 2016 | 36.24 | 36.67 | 35.87 | 36.62 | 828,757 | +0.51(+1.42%) |
Feb 23, 2016 | 36.57 | 36.93 | 35.22 | 36.11 | 1,643,108 | +0.91(+2.60%) |
Feb 22, 2016 | 34.59 | 35.30 | 34.37 | 35.19 | 873,231 | +1.05(+3.09%) |
Feb 19, 2016 | 33.78 | 34.44 | 33.36 | 34.14 | 368,823 | +0.33(+0.97%) |
Feb 18, 2016 | 34.78 | 34.91 | 33.66 | 33.81 | 637,782 | -1.00(-2.87%) |
Feb 17, 2016 | 34.91 | 35.22 | 34.39 | 34.81 | 573,604 | +0.15(+0.43%) |
Feb 16, 2016 | 34.92 | 34.97 | 34.14 | 34.66 | 526,017 | +0.09(+0.27%) |
Feb 12, 2016 | 34.07 | 34.57 | 34.57 | 34.57 | 468,723 | +0.99(+2.94%) |
Feb 11, 2016 | 33.07 | 34.71 | 33.07 | 33.58 | 429,631 | -0.11(-0.33%) |
Feb 10, 2016 | 32.87 | 34.12 | 32.84 | 33.69 | 595,153 | +1.18(+3.61%) |
Feb 09, 2016 | 31.53 | 32.95 | 31.34 | 32.52 | 657,082 | +0.78(+2.47%) |
Feb 08, 2016 | 30.79 | 32.02 | 30.73 | 31.73 | 609,292 | +0.46(+1.46%) |
Feb 05, 2016 | 31.75 | 32.29 | 31.10 | 31.27 | 658,573 | -0.54(-1.70%) |
Feb 04, 2016 | 32.07 | 32.31 | 31.41 | 31.82 | 668,449 | -0.36(-1.13%) |
Feb 03, 2016 | 33.06 | 33.30 | 31.81 | 32.18 | 673,428 | -0.52(-1.60%) |
Feb 02, 2016 | 33.88 | 34.11 | 32.38 | 32.70 | 850,617 | -1.76(-5.12%) |