Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 34.10 | 34.52 | 33.97 | 34.11 | 148,659 | -0.15(-0.42%) |
Apr 28, 2016 | 35.01 | 35.02 | 34.19 | 34.26 | 119,975 | -0.86(-2.45%) |
Apr 27, 2016 | 35.32 | 35.45 | 34.69 | 35.12 | 121,429 | -0.24(-0.67%) |
Apr 26, 2016 | 34.88 | 35.46 | 34.84 | 35.36 | 189,966 | +0.50(+1.43%) |
Apr 25, 2016 | 34.64 | 34.97 | 34.51 | 34.86 | 241,202 | +0.28(+0.81%) |
Apr 22, 2016 | 35.85 | 35.85 | 34.16 | 34.58 | 327,554 | +0.12(+0.34%) |
Apr 21, 2016 | 34.42 | 34.55 | 34.27 | 34.46 | 143,458 | +0.04(+0.11%) |
Apr 20, 2016 | 34.51 | 34.61 | 34.37 | 34.42 | 102,360 | -0.05(-0.16%) |
Apr 19, 2016 | 34.77 | 35.18 | 34.44 | 34.48 | 229,091 | -0.47(-1.35%) |
Apr 18, 2016 | 34.57 | 34.97 | 34.57 | 34.95 | 72,136 | +0.08(+0.23%) |
Apr 15, 2016 | 34.75 | 34.96 | 34.59 | 34.87 | 103,237 | +0.00(+0.00%) |
Apr 14, 2016 | 35.00 | 35.25 | 34.67 | 34.87 | 113,097 | -0.05(-0.13%) |
Apr 13, 2016 | 34.36 | 34.93 | 34.30 | 34.91 | 132,259 | +0.80(+2.34%) |
Apr 12, 2016 | 33.89 | 34.30 | 33.64 | 34.11 | 108,727 | +0.16(+0.48%) |
Apr 11, 2016 | 34.10 | 34.47 | 33.78 | 33.95 | 143,221 | -0.05(-0.16%) |
Apr 08, 2016 | 34.03 | 34.26 | 33.65 | 34.00 | 190,856 | +0.21(+0.62%) |
Apr 07, 2016 | 33.93 | 34.07 | 33.68 | 33.80 | 144,631 | -0.41(-1.19%) |
Apr 06, 2016 | 33.99 | 34.23 | 33.70 | 34.20 | 96,618 | +0.24(+0.69%) |
Apr 05, 2016 | 33.70 | 34.68 | 33.56 | 33.97 | 157,899 | +0.03(+0.08%) |
Apr 04, 2016 | 34.42 | 34.44 | 33.84 | 33.94 | 105,662 | -0.56(-1.62%) |
Apr 01, 2016 | 34.18 | 34.54 | 34.05 | 34.50 | 119,047 | +0.02(+0.05%) |
Mar 31, 2016 | 34.07 | 34.63 | 34.00 | 34.48 | 201,060 | +0.46(+1.35%) |
Mar 30, 2016 | 34.10 | 34.12 | 33.75 | 34.02 | 98,009 | +0.09(+0.27%) |
Mar 29, 2016 | 32.92 | 33.95 | 32.92 | 33.93 | 132,659 | +0.89(+2.71%) |
Mar 28, 2016 | 33.05 | 33.24 | 32.90 | 33.04 | 70,478 | +0.01(+0.03%) |
Mar 24, 2016 | 32.87 | 33.03 | 33.03 | 33.03 | 116,560 | +0.11(+0.33%) |
Mar 23, 2016 | 33.40 | 33.60 | 32.89 | 32.92 | 97,675 | -0.60(-1.78%) |
Mar 22, 2016 | 33.37 | 33.81 | 33.35 | 33.52 | 104,197 | -0.10(-0.30%) |
Mar 21, 2016 | 33.55 | 33.73 | 33.44 | 33.62 | 135,388 | -0.08(-0.24%) |
Mar 18, 2016 | 33.67 | 33.81 | 33.55 | 33.70 | 251,985 | +0.20(+0.59%) |
Mar 17, 2016 | 32.59 | 33.63 | 32.55 | 33.50 | 218,099 | +0.88(+2.69%) |
Mar 16, 2016 | 31.93 | 32.70 | 31.92 | 32.62 | 166,546 | +0.51(+1.60%) |
Mar 15, 2016 | 32.06 | 32.20 | 31.83 | 32.11 | 189,623 | -0.11(-0.34%) |
Mar 14, 2016 | 32.68 | 32.96 | 32.12 | 32.21 | 220,632 | -0.65(-1.98%) |
Mar 11, 2016 | 32.61 | 32.89 | 32.11 | 32.87 | 286,255 | +0.57(+1.76%) |
Mar 10, 2016 | 32.61 | 32.70 | 31.98 | 32.30 | 119,838 | -0.23(-0.69%) |
Mar 09, 2016 | 32.66 | 32.96 | 32.46 | 32.52 | 187,167 | -0.05(-0.17%) |
Mar 08, 2016 | 32.59 | 32.84 | 32.20 | 32.58 | 247,874 | -0.30(-0.91%) |
Mar 07, 2016 | 32.17 | 33.03 | 32.17 | 32.87 | 241,452 | +0.58(+1.79%) |
Mar 04, 2016 | 31.66 | 32.51 | 31.63 | 32.30 | 238,106 | +0.60(+1.88%) |
Mar 03, 2016 | 31.38 | 31.80 | 31.38 | 31.70 | 179,750 | +0.30(+0.95%) |
Mar 02, 2016 | 31.10 | 31.47 | 30.95 | 31.40 | 152,889 | +0.23(+0.75%) |
Mar 01, 2016 | 30.95 | 31.45 | 30.69 | 31.17 | 178,584 | +0.51(+1.65%) |
Feb 29, 2016 | 30.90 | 31.40 | 30.64 | 30.66 | 156,599 | -0.16(-0.53%) |
Feb 26, 2016 | 31.02 | 31.20 | 30.68 | 30.82 | 146,765 | -0.06(-0.20%) |
Feb 25, 2016 | 30.92 | 31.05 | 30.67 | 30.89 | 205,904 | +0.00(+0.00%) |
Feb 24, 2016 | 30.39 | 31.07 | 30.20 | 30.89 | 112,216 | +0.19(+0.62%) |
Feb 23, 2016 | 30.56 | 30.94 | 30.56 | 30.70 | 114,591 | +0.10(+0.32%) |
Feb 22, 2016 | 30.72 | 31.04 | 30.58 | 30.60 | 147,527 | +0.12(+0.39%) |
Feb 19, 2016 | 30.44 | 30.65 | 30.42 | 30.48 | 126,174 | -0.01(-0.03%) |
Feb 18, 2016 | 30.56 | 30.78 | 30.37 | 30.49 | 136,490 | -0.10(-0.32%) |
Feb 17, 2016 | 30.61 | 30.98 | 30.58 | 30.59 | 169,444 | +0.12(+0.39%) |
Feb 16, 2016 | 30.22 | 30.60 | 30.08 | 30.47 | 134,925 | +0.55(+1.84%) |
Feb 12, 2016 | 29.90 | 29.92 | 29.92 | 29.92 | 180,210 | +0.34(+1.16%) |
Feb 11, 2016 | 29.03 | 29.92 | 29.03 | 29.58 | 301,351 | +0.03(+0.09%) |
Feb 10, 2016 | 29.52 | 30.19 | 29.47 | 29.55 | 181,257 | +0.25(+0.86%) |
Feb 09, 2016 | 29.24 | 29.66 | 29.07 | 29.30 | 168,484 | -0.28(-0.95%) |
Feb 08, 2016 | 28.80 | 30.06 | 28.79 | 29.58 | 248,267 | +0.38(+1.30%) |
Feb 05, 2016 | 30.71 | 30.89 | 29.05 | 29.20 | 385,974 | +0.72(+2.54%) |
Feb 04, 2016 | 28.42 | 29.10 | 28.33 | 28.47 | 89,049 | -0.01(-0.03%) |
Feb 03, 2016 | 28.59 | 28.86 | 27.91 | 28.48 | 136,065 | +0.15(+0.54%) |
Feb 02, 2016 | 28.78 | 28.91 | 28.25 | 28.33 | 160,136 | -0.77(-2.64%) |