Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 32.28 | 32.36 | 31.97 | 32.28 | 615,008 | -0.15(-0.46%) |
Apr 28, 2016 | 32.51 | 32.82 | 32.17 | 32.43 | 888,372 | -0.25(-0.76%) |
Apr 27, 2016 | 33.11 | 33.23 | 32.56 | 32.68 | 737,549 | -0.35(-1.07%) |
Apr 26, 2016 | 32.87 | 33.24 | 32.85 | 33.03 | 801,485 | +0.14(+0.43%) |
Apr 25, 2016 | 32.65 | 32.91 | 32.59 | 32.89 | 1,187,124 | +0.10(+0.30%) |
Apr 22, 2016 | 32.37 | 32.79 | 32.18 | 32.79 | 1,136,228 | +0.43(+1.34%) |
Apr 21, 2016 | 32.86 | 33.10 | 32.11 | 32.36 | 1,589,881 | -0.90(-2.72%) |
Apr 20, 2016 | 34.01 | 34.13 | 32.32 | 33.26 | 2,788,845 | -3.28(-8.98%) |
Apr 19, 2016 | 36.71 | 36.80 | 36.46 | 36.55 | 293,650 | +0.01(+0.02%) |
Apr 18, 2016 | 36.19 | 36.64 | 36.19 | 36.54 | 462,292 | +0.27(+0.73%) |
Apr 15, 2016 | 35.86 | 36.32 | 35.86 | 36.27 | 425,609 | +0.32(+0.89%) |
Apr 14, 2016 | 36.19 | 36.25 | 35.87 | 35.95 | 409,328 | -0.26(-0.71%) |
Apr 13, 2016 | 35.64 | 36.33 | 35.50 | 36.21 | 480,630 | +0.82(+2.31%) |
Apr 12, 2016 | 35.29 | 35.69 | 35.25 | 35.39 | 511,789 | +0.10(+0.28%) |
Apr 11, 2016 | 35.73 | 35.85 | 35.27 | 35.30 | 546,162 | -0.48(-1.34%) |
Apr 08, 2016 | 36.01 | 36.07 | 35.65 | 35.78 | 243,261 | -0.04(-0.12%) |
Apr 07, 2016 | 36.16 | 36.32 | 35.49 | 35.82 | 555,884 | -0.63(-1.73%) |
Apr 06, 2016 | 35.97 | 36.49 | 35.97 | 36.45 | 532,091 | +0.51(+1.41%) |
Apr 05, 2016 | 35.88 | 36.33 | 35.88 | 35.94 | 559,333 | -0.23(-0.64%) |
Apr 04, 2016 | 36.41 | 36.41 | 36.10 | 36.17 | 430,162 | -0.27(-0.75%) |
Apr 01, 2016 | 35.78 | 36.46 | 35.66 | 36.45 | 527,637 | +0.59(+1.66%) |
Mar 31, 2016 | 35.70 | 36.09 | 35.46 | 35.86 | 429,351 | +0.06(+0.17%) |
Mar 30, 2016 | 35.98 | 36.08 | 35.57 | 35.79 | 467,915 | -0.14(-0.39%) |
Mar 29, 2016 | 34.87 | 35.95 | 34.56 | 35.94 | 932,762 | +1.12(+3.21%) |
Mar 28, 2016 | 35.08 | 35.17 | 34.52 | 34.82 | 702,644 | -0.13(-0.38%) |
Mar 24, 2016 | 35.02 | 34.95 | 34.95 | 34.95 | 502,555 | -0.19(-0.53%) |
Mar 23, 2016 | 35.16 | 35.39 | 35.04 | 35.14 | 403,218 | +0.02(+0.05%) |
Mar 22, 2016 | 34.99 | 35.38 | 34.89 | 35.12 | 440,149 | +0.04(+0.13%) |
Mar 21, 2016 | 35.07 | 35.16 | 34.82 | 35.07 | 566,267 | -0.01(-0.03%) |
Mar 18, 2016 | 34.84 | 35.32 | 34.84 | 35.08 | 1,359,186 | +0.14(+0.41%) |
Mar 17, 2016 | 35.23 | 35.23 | 34.65 | 34.94 | 963,571 | -0.39(-1.10%) |
Mar 16, 2016 | 35.07 | 35.55 | 34.82 | 35.33 | 727,071 | -0.09(-0.25%) |
Mar 15, 2016 | 35.30 | 35.63 | 35.09 | 35.42 | 527,900 | -0.20(-0.57%) |
Mar 14, 2016 | 35.59 | 35.80 | 34.95 | 35.62 | 646,000 | -0.15(-0.42%) |
Mar 11, 2016 | 35.00 | 35.83 | 34.84 | 35.78 | 676,269 | +1.14(+3.29%) |
Mar 10, 2016 | 35.23 | 35.38 | 34.42 | 34.64 | 1,071,122 | -0.46(-1.31%) |
Mar 09, 2016 | 35.16 | 35.56 | 35.03 | 35.09 | 454,451 | +0.02(+0.05%) |
Mar 08, 2016 | 35.08 | 35.43 | 34.97 | 35.08 | 674,447 | -0.16(-0.45%) |
Mar 07, 2016 | 35.00 | 35.38 | 34.72 | 35.23 | 768,826 | +0.05(+0.15%) |
Mar 04, 2016 | 34.78 | 35.20 | 34.78 | 35.18 | 760,989 | +0.17(+0.48%) |
Mar 03, 2016 | 34.78 | 35.07 | 34.44 | 35.01 | 618,947 | +0.26(+0.74%) |
Mar 02, 2016 | 34.70 | 34.93 | 34.56 | 34.76 | 557,888 | -0.08(-0.23%) |
Mar 01, 2016 | 34.88 | 34.88 | 34.52 | 34.84 | 884,681 | +0.11(+0.30%) |
Feb 29, 2016 | 34.73 | 35.30 | 34.66 | 34.73 | 1,119,138 | +0.00(+0.00%) |
Feb 26, 2016 | 35.00 | 35.18 | 34.58 | 34.73 | 740,374 | -0.09(-0.25%) |
Feb 25, 2016 | 34.34 | 35.01 | 34.34 | 34.82 | 792,879 | +0.51(+1.49%) |
Feb 24, 2016 | 33.87 | 34.34 | 33.72 | 34.31 | 612,573 | +0.10(+0.28%) |
Feb 23, 2016 | 34.71 | 34.72 | 34.04 | 34.21 | 1,066,519 | -0.65(-1.87%) |
Feb 22, 2016 | 34.57 | 35.16 | 34.18 | 34.86 | 1,021,663 | +0.62(+1.80%) |
Feb 19, 2016 | 34.41 | 34.48 | 34.14 | 34.25 | 875,851 | -0.16(-0.46%) |
Feb 18, 2016 | 34.38 | 34.79 | 34.28 | 34.41 | 1,233,279 | +0.00(+0.00%) |
Feb 17, 2016 | 34.11 | 34.56 | 33.90 | 34.41 | 1,202,618 | +0.44(+1.30%) |
Feb 16, 2016 | 33.75 | 34.03 | 33.52 | 33.97 | 1,169,994 | +0.44(+1.31%) |
Feb 12, 2016 | 33.23 | 33.52 | 33.52 | 33.52 | 1,297,955 | +0.38(+1.14%) |
Feb 11, 2016 | 32.97 | 33.57 | 32.78 | 33.15 | 1,392,998 | -0.26(-0.77%) |
Feb 10, 2016 | 32.78 | 33.93 | 32.65 | 33.40 | 1,922,856 | +0.80(+2.46%) |
Feb 09, 2016 | 31.22 | 33.61 | 31.22 | 32.60 | 3,015,129 | +2.26(+7.44%) |
Feb 08, 2016 | 29.89 | 30.53 | 29.68 | 30.34 | 1,103,800 | +0.14(+0.47%) |
Feb 05, 2016 | 30.19 | 30.36 | 29.87 | 30.20 | 987,393 | -0.10(-0.32%) |
Feb 04, 2016 | 30.34 | 30.66 | 29.95 | 30.30 | 542,261 | -0.19(-0.61%) |
Feb 03, 2016 | 30.65 | 30.71 | 29.96 | 30.48 | 590,828 | +0.07(+0.23%) |
Feb 02, 2016 | 30.40 | 30.62 | 30.32 | 30.41 | 428,723 | -0.30(-0.98%) |