Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 37.80 | 38.03 | 37.27 | 37.69 | 1,140,606 | -0.28(-0.74%) |
Apr 28, 2016 | 38.00 | 38.37 | 37.33 | 37.97 | 1,054,857 | -0.18(-0.47%) |
Apr 27, 2016 | 38.03 | 38.26 | 37.80 | 38.15 | 1,002,731 | +0.37(+0.98%) |
Apr 26, 2016 | 37.51 | 38.06 | 37.44 | 37.78 | 904,957 | +0.65(+1.75%) |
Apr 25, 2016 | 37.61 | 37.68 | 36.82 | 37.13 | 553,335 | -0.59(-1.56%) |
Apr 22, 2016 | 37.60 | 38.10 | 37.35 | 37.72 | 1,152,743 | +0.04(+0.11%) |
Apr 21, 2016 | 36.97 | 37.72 | 36.85 | 37.68 | 1,244,631 | +0.70(+1.89%) |
Apr 20, 2016 | 36.50 | 37.09 | 36.26 | 36.98 | 737,793 | +0.49(+1.34%) |
Apr 19, 2016 | 36.12 | 36.51 | 35.83 | 36.49 | 736,156 | +0.44(+1.22%) |
Apr 18, 2016 | 35.00 | 36.25 | 35.00 | 36.05 | 1,575,117 | +0.57(+1.61%) |
Apr 15, 2016 | 35.58 | 35.80 | 35.25 | 35.48 | 802,346 | -0.42(-1.17%) |
Apr 14, 2016 | 36.00 | 36.00 | 35.64 | 35.90 | 519,181 | +0.04(+0.11%) |
Apr 13, 2016 | 35.32 | 35.98 | 35.08 | 35.86 | 878,319 | +0.78(+2.22%) |
Apr 12, 2016 | 34.76 | 35.49 | 34.52 | 35.08 | 1,162,468 | +0.45(+1.30%) |
Apr 11, 2016 | 34.96 | 34.99 | 34.50 | 34.63 | 575,631 | -0.25(-0.72%) |
Apr 08, 2016 | 34.70 | 35.04 | 34.66 | 34.88 | 1,195,190 | +0.47(+1.37%) |
Apr 07, 2016 | 34.58 | 34.79 | 34.19 | 34.41 | 503,316 | -0.20(-0.58%) |
Apr 06, 2016 | 33.99 | 34.66 | 33.98 | 34.61 | 780,657 | +0.73(+2.15%) |
Apr 05, 2016 | 34.00 | 34.12 | 33.75 | 33.88 | 813,428 | -0.20(-0.59%) |
Apr 04, 2016 | 34.38 | 34.40 | 34.05 | 34.08 | 581,035 | -0.21(-0.61%) |
Apr 01, 2016 | 34.90 | 34.91 | 34.16 | 34.29 | 756,710 | -0.82(-2.34%) |
Mar 31, 2016 | 34.72 | 35.24 | 34.64 | 35.11 | 1,257,876 | +0.32(+0.92%) |
Mar 30, 2016 | 34.00 | 34.99 | 33.99 | 34.79 | 2,032,167 | +1.06(+3.14%) |
Mar 29, 2016 | 33.70 | 33.97 | 33.52 | 33.73 | 1,064,733 | -0.16(-0.47%) |
Mar 28, 2016 | 33.77 | 33.92 | 33.57 | 33.89 | 622,710 | +0.18(+0.53%) |
Mar 24, 2016 | 33.71 | 33.71 | 33.71 | 0 | +0.01(+0.03%) | |
Mar 23, 2016 | 34.59 | 34.68 | 33.59 | 33.70 | 1,380,994 | -0.79(-2.29%) |
Mar 22, 2016 | 34.00 | 34.73 | 33.93 | 34.49 | 1,138,449 | +0.42(+1.23%) |
Mar 21, 2016 | 34.16 | 34.50 | 34.03 | 34.07 | 770,359 | -0.19(-0.55%) |
Mar 18, 2016 | 35.00 | 35.41 | 34.20 | 34.26 | 3,746,547 | -1.28(-3.60%) |
Mar 17, 2016 | 35.75 | 35.86 | 35.20 | 35.54 | 1,120,322 | +0.03(+0.08%) |
Mar 16, 2016 | 35.15 | 35.70 | 34.80 | 35.51 | 860,377 | +0.51(+1.46%) |
Mar 15, 2016 | 34.47 | 35.05 | 34.39 | 35.00 | 599,018 | +0.37(+1.07%) |
Mar 14, 2016 | 34.28 | 34.76 | 34.22 | 34.63 | 626,423 | +0.20(+0.58%) |
Mar 11, 2016 | 34.05 | 34.47 | 33.63 | 34.43 | 656,103 | +0.88(+2.62%) |
Mar 10, 2016 | 34.36 | 34.37 | 33.35 | 33.55 | 884,385 | -0.59(-1.73%) |
Mar 09, 2016 | 34.36 | 34.60 | 34.05 | 34.14 | 1,320,194 | -0.01(-0.03%) |
Mar 08, 2016 | 34.22 | 34.27 | 33.87 | 34.15 | 745,127 | +0.00(+0.00%) |
Mar 07, 2016 | 33.84 | 34.34 | 33.80 | 34.15 | 1,105,939 | +0.33(+0.98%) |
Mar 04, 2016 | 33.72 | 33.90 | 33.46 | 33.82 | 1,323,528 | +0.32(+0.96%) |
Mar 03, 2016 | 33.69 | 34.03 | 33.36 | 33.50 | 956,067 | -0.04(-0.12%) |
Mar 02, 2016 | 33.81 | 33.94 | 32.96 | 33.54 | 1,195,672 | -0.23(-0.68%) |
Mar 01, 2016 | 33.96 | 34.43 | 33.57 | 33.77 | 1,314,605 | +0.04(+0.12%) |
Feb 29, 2016 | 33.79 | 34.04 | 33.36 | 33.73 | 3,194,479 | +0.24(+0.72%) |
Feb 26, 2016 | 33.38 | 34.00 | 33.06 | 33.49 | 1,595,953 | +0.55(+1.67%) |
Feb 25, 2016 | 32.68 | 32.95 | 32.02 | 32.94 | 732,748 | +0.07(+0.21%) |
Feb 24, 2016 | 32.30 | 33.05 | 32.15 | 32.87 | 973,826 | +0.05(+0.15%) |
Feb 23, 2016 | 33.13 | 33.50 | 32.65 | 32.82 | 595,509 | -0.64(-1.91%) |
Feb 22, 2016 | 33.55 | 34.07 | 33.44 | 33.46 | 930,001 | +0.32(+0.97%) |
Feb 19, 2016 | 33.10 | 33.40 | 32.81 | 33.14 | 879,625 | -0.60(-1.78%) |
Feb 18, 2016 | 33.09 | 33.83 | 32.75 | 33.74 | 1,585,871 | +0.91(+2.77%) |
Feb 17, 2016 | 31.72 | 33.08 | 31.48 | 32.83 | 1,558,559 | +1.56(+4.99%) |
Feb 16, 2016 | 30.90 | 31.35 | 30.41 | 31.27 | 1,010,886 | +1.04(+3.44%) |
Feb 12, 2016 | 30.23 | 30.23 | 30.23 | 0 | +0.71(+2.41%) | |
Feb 11, 2016 | 29.02 | 29.96 | 29.00 | 29.52 | 752,926 | -0.20(-0.67%) |
Feb 10, 2016 | 29.75 | 30.15 | 29.28 | 29.72 | 732,647 | -0.03(-0.10%) |
Feb 09, 2016 | 30.42 | 30.49 | 29.45 | 29.75 | 1,123,559 | -0.96(-3.13%) |
Feb 08, 2016 | 31.03 | 31.03 | 30.28 | 30.71 | 767,796 | -0.48(-1.54%) |
Feb 05, 2016 | 31.37 | 31.57 | 30.82 | 31.19 | 668,559 | -0.30(-0.95%) |
Feb 04, 2016 | 31.75 | 32.10 | 31.27 | 31.49 | 1,118,299 | +0.03(+0.10%) |
Feb 03, 2016 | 30.99 | 31.60 | 30.23 | 31.46 | 867,463 | +0.79(+2.58%) |
Feb 02, 2016 | 30.60 | 31.08 | 30.34 | 30.67 | 914,777 | -0.63(-2.01%) |