Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 35.52 | 35.99 | 32.57 | 33.30 | 1,741,355 | -0.16(-0.48%) |
Apr 28, 2016 | 34.62 | 34.70 | 33.23 | 33.46 | 609,509 | -1.24(-3.57%) |
Apr 27, 2016 | 34.43 | 35.07 | 33.97 | 34.70 | 958,991 | +0.23(+0.67%) |
Apr 26, 2016 | 35.25 | 35.50 | 34.32 | 34.47 | 741,849 | -0.68(-1.93%) |
Apr 25, 2016 | 35.07 | 35.50 | 34.75 | 35.15 | 631,461 | +0.09(+0.26%) |
Apr 22, 2016 | 33.97 | 35.12 | 33.72 | 35.06 | 582,966 | +1.28(+3.79%) |
Apr 21, 2016 | 33.75 | 33.96 | 33.41 | 33.78 | 331,713 | +0.06(+0.18%) |
Apr 20, 2016 | 33.75 | 34.06 | 33.05 | 33.72 | 234,062 | +0.11(+0.33%) |
Apr 19, 2016 | 34.21 | 34.26 | 33.28 | 33.61 | 283,018 | -0.47(-1.38%) |
Apr 18, 2016 | 34.08 | 34.14 | 33.66 | 34.08 | 239,270 | +0.02(+0.06%) |
Apr 15, 2016 | 34.14 | 34.85 | 33.65 | 34.06 | 317,072 | -0.28(-0.82%) |
Apr 14, 2016 | 34.50 | 34.83 | 34.06 | 34.34 | 203,303 | -0.06(-0.17%) |
Apr 13, 2016 | 33.79 | 34.48 | 33.57 | 34.40 | 311,332 | +0.86(+2.56%) |
Apr 12, 2016 | 33.37 | 33.63 | 32.79 | 33.54 | 281,388 | +0.16(+0.48%) |
Apr 11, 2016 | 33.57 | 33.87 | 33.16 | 33.38 | 197,858 | -0.09(-0.27%) |
Apr 08, 2016 | 33.72 | 34.05 | 33.15 | 33.47 | 219,643 | +0.02(+0.06%) |
Apr 07, 2016 | 33.56 | 33.92 | 32.52 | 33.45 | 281,396 | -0.37(-1.09%) |
Apr 06, 2016 | 33.07 | 34.01 | 33.07 | 33.82 | 268,213 | +0.78(+2.36%) |
Apr 05, 2016 | 34.04 | 34.30 | 32.94 | 33.04 | 292,213 | -1.27(-3.70%) |
Apr 04, 2016 | 33.48 | 34.93 | 33.29 | 34.31 | 418,718 | +0.79(+2.36%) |
Apr 01, 2016 | 32.79 | 33.79 | 32.44 | 33.52 | 331,303 | +0.36(+1.09%) |
Mar 31, 2016 | 32.12 | 33.26 | 32.09 | 33.16 | 308,287 | +0.96(+2.98%) |
Mar 30, 2016 | 32.18 | 32.73 | 31.92 | 32.20 | 421,632 | +0.03(+0.09%) |
Mar 29, 2016 | 31.22 | 32.19 | 30.69 | 32.17 | 385,570 | +0.97(+3.11%) |
Mar 28, 2016 | 31.16 | 31.61 | 30.46 | 31.20 | 464,113 | +0.23(+0.74%) |
Mar 24, 2016 | 31.33 | 30.97 | 30.97 | 30.97 | 339,000 | -0.50(-1.59%) |
Mar 23, 2016 | 32.31 | 32.94 | 31.42 | 31.47 | 385,925 | -0.85(-2.63%) |
Mar 22, 2016 | 31.26 | 32.40 | 31.04 | 32.32 | 336,753 | +0.82(+2.60%) |
Mar 21, 2016 | 31.49 | 31.89 | 31.22 | 31.50 | 264,524 | -0.11(-0.35%) |
Mar 18, 2016 | 31.51 | 31.79 | 30.81 | 31.61 | 366,834 | +0.28(+0.89%) |
Mar 17, 2016 | 30.79 | 31.63 | 30.47 | 31.33 | 490,906 | +0.53(+1.72%) |
Mar 16, 2016 | 30.77 | 31.14 | 30.32 | 30.80 | 288,946 | +0.00(+0.00%) |
Mar 15, 2016 | 31.16 | 31.16 | 30.18 | 30.80 | 245,862 | -0.53(-1.69%) |
Mar 14, 2016 | 31.22 | 32.30 | 30.75 | 31.33 | 217,333 | -0.03(-0.10%) |
Mar 11, 2016 | 30.83 | 31.68 | 30.73 | 31.36 | 193,384 | +0.70(+2.28%) |
Mar 10, 2016 | 30.84 | 31.16 | 29.86 | 30.66 | 261,275 | -0.10(-0.33%) |
Mar 09, 2016 | 31.45 | 31.46 | 30.40 | 30.76 | 364,294 | -0.54(-1.73%) |
Mar 08, 2016 | 32.00 | 32.28 | 31.23 | 31.30 | 242,278 | -0.89(-2.76%) |
Mar 07, 2016 | 31.15 | 34.25 | 30.39 | 32.19 | 376,616 | +0.63(+2.00%) |
Mar 04, 2016 | 31.77 | 32.07 | 31.14 | 31.56 | 271,561 | -0.10(-0.32%) |
Mar 03, 2016 | 31.06 | 31.75 | 30.50 | 31.66 | 333,545 | +0.71(+2.29%) |
Mar 02, 2016 | 30.69 | 31.26 | 29.73 | 30.95 | 425,980 | +0.34(+1.11%) |
Mar 01, 2016 | 30.96 | 31.73 | 30.14 | 30.61 | 745,475 | -0.03(-0.10%) |
Feb 29, 2016 | 31.67 | 32.04 | 30.58 | 30.64 | 750,391 | -1.24(-3.89%) |
Feb 26, 2016 | 32.77 | 33.00 | 30.72 | 31.88 | 1,586,305 | +2.46(+8.36%) |
Feb 25, 2016 | 27.50 | 30.13 | 27.43 | 29.42 | 1,104,216 | +0.16(+0.55%) |
Feb 24, 2016 | 28.05 | 29.36 | 27.76 | 29.26 | 549,979 | +0.96(+3.39%) |
Feb 23, 2016 | 27.65 | 28.49 | 27.59 | 28.30 | 477,108 | +0.56(+2.02%) |
Feb 22, 2016 | 27.12 | 27.98 | 26.75 | 27.74 | 580,618 | +0.68(+2.51%) |
Feb 19, 2016 | 26.90 | 27.48 | 26.51 | 27.06 | 251,490 | +0.07(+0.26%) |
Feb 18, 2016 | 27.53 | 28.30 | 26.75 | 26.99 | 561,518 | -0.52(-1.89%) |
Feb 17, 2016 | 26.50 | 28.20 | 26.50 | 27.51 | 622,790 | +1.04(+3.93%) |
Feb 16, 2016 | 25.11 | 26.74 | 24.46 | 26.47 | 618,377 | +1.50(+6.01%) |
Feb 12, 2016 | 25.06 | 24.97 | 24.97 | 24.97 | 317,600 | +0.29(+1.18%) |
Feb 11, 2016 | 25.35 | 25.60 | 24.21 | 24.68 | 537,129 | -1.18(-4.56%) |
Feb 10, 2016 | 26.21 | 26.50 | 25.62 | 25.86 | 562,604 | -0.14(-0.54%) |
Feb 09, 2016 | 25.87 | 26.69 | 25.08 | 26.00 | 586,670 | -0.21(-0.80%) |
Feb 08, 2016 | 27.60 | 27.60 | 25.27 | 26.21 | 574,792 | -1.96(-6.96%) |
Feb 05, 2016 | 30.92 | 30.92 | 28.08 | 28.17 | 398,351 | -2.88(-9.28%) |
Feb 04, 2016 | 31.06 | 31.46 | 30.43 | 31.05 | 388,214 | -0.16(-0.51%) |
Feb 03, 2016 | 33.13 | 33.49 | 30.30 | 31.21 | 417,206 | -1.51(-4.61%) |
Feb 02, 2016 | 32.87 | 32.93 | 32.37 | 32.72 | 298,475 | -0.49(-1.48%) |