Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 40.71 | 42.61 | 40.11 | 40.34 | 84,120 | -0.66(-1.61%) |
Apr 28, 2016 | 41.33 | 42.43 | 40.77 | 41.00 | 100,201 | -0.68(-1.63%) |
Apr 27, 2016 | 40.78 | 41.83 | 40.32 | 41.68 | 119,890 | +0.85(+2.08%) |
Apr 26, 2016 | 39.89 | 41.75 | 39.66 | 40.83 | 96,404 | +0.77(+1.92%) |
Apr 25, 2016 | 39.85 | 40.16 | 39.44 | 40.06 | 106,766 | +0.23(+0.58%) |
Apr 22, 2016 | 39.72 | 39.91 | 39.34 | 39.83 | 89,419 | +0.19(+0.48%) |
Apr 21, 2016 | 39.96 | 40.12 | 39.24 | 39.64 | 116,607 | -0.46(-1.15%) |
Apr 20, 2016 | 38.95 | 40.16 | 38.34 | 40.10 | 106,652 | +1.15(+2.95%) |
Apr 19, 2016 | 39.03 | 39.40 | 38.84 | 38.95 | 92,552 | +0.17(+0.44%) |
Apr 18, 2016 | 38.55 | 38.88 | 37.93 | 38.78 | 75,961 | +0.21(+0.54%) |
Apr 15, 2016 | 38.10 | 38.69 | 37.62 | 38.57 | 106,013 | +0.25(+0.65%) |
Apr 14, 2016 | 36.75 | 38.38 | 36.68 | 38.32 | 114,542 | +1.54(+4.19%) |
Apr 13, 2016 | 36.13 | 36.88 | 35.77 | 36.78 | 98,675 | +0.85(+2.37%) |
Apr 12, 2016 | 35.29 | 36.38 | 35.11 | 35.93 | 73,010 | +0.64(+1.81%) |
Apr 11, 2016 | 35.74 | 36.26 | 35.12 | 35.29 | 117,788 | -0.70(-1.94%) |
Apr 08, 2016 | 35.88 | 36.28 | 35.35 | 35.99 | 84,620 | +0.32(+0.90%) |
Apr 07, 2016 | 34.94 | 36.42 | 34.88 | 35.67 | 191,456 | +0.62(+1.77%) |
Apr 06, 2016 | 35.52 | 36.24 | 34.94 | 35.05 | 117,625 | -0.51(-1.43%) |
Apr 05, 2016 | 35.75 | 36.17 | 35.38 | 35.56 | 135,662 | -0.51(-1.41%) |
Apr 04, 2016 | 36.07 | 36.75 | 35.66 | 36.07 | 121,776 | +0.11(+0.31%) |
Apr 01, 2016 | 35.27 | 36.04 | 34.95 | 35.96 | 93,375 | +0.40(+1.12%) |
Mar 31, 2016 | 35.33 | 35.74 | 35.04 | 35.56 | 160,116 | +0.15(+0.42%) |
Mar 30, 2016 | 35.59 | 35.66 | 34.89 | 35.41 | 99,340 | -0.05(-0.14%) |
Mar 29, 2016 | 34.59 | 35.66 | 33.65 | 35.46 | 118,638 | +0.67(+1.93%) |
Mar 28, 2016 | 34.19 | 35.02 | 33.96 | 34.79 | 112,482 | +0.60(+1.75%) |
Mar 24, 2016 | 34.30 | 34.19 | 34.19 | 34.19 | 65,200 | -0.22(-0.64%) |
Mar 23, 2016 | 34.16 | 34.64 | 33.36 | 34.41 | 116,863 | +0.52(+1.53%) |
Mar 22, 2016 | 33.97 | 34.24 | 33.64 | 33.89 | 136,449 | -0.41(-1.20%) |
Mar 21, 2016 | 34.47 | 34.73 | 33.89 | 34.30 | 113,074 | -0.15(-0.44%) |
Mar 18, 2016 | 34.60 | 34.78 | 33.78 | 34.45 | 337,748 | +0.15(+0.44%) |
Mar 17, 2016 | 34.70 | 34.73 | 33.72 | 34.30 | 264,504 | -0.61(-1.75%) |
Mar 16, 2016 | 35.18 | 35.25 | 34.66 | 34.91 | 138,564 | -0.30(-0.85%) |
Mar 15, 2016 | 35.44 | 35.65 | 35.00 | 35.21 | 109,074 | -0.50(-1.40%) |
Mar 14, 2016 | 35.90 | 36.59 | 35.31 | 35.71 | 123,356 | -0.38(-1.05%) |
Mar 11, 2016 | 35.85 | 36.41 | 35.04 | 36.09 | 144,787 | +0.70(+1.98%) |
Mar 10, 2016 | 36.95 | 36.95 | 35.24 | 35.39 | 191,658 | -1.54(-4.17%) |
Mar 09, 2016 | 35.68 | 37.26 | 34.90 | 36.93 | 119,438 | +1.60(+4.53%) |
Mar 08, 2016 | 36.24 | 36.57 | 35.01 | 35.33 | 174,168 | -1.18(-3.23%) |
Mar 07, 2016 | 35.63 | 36.60 | 34.96 | 36.51 | 169,594 | +0.82(+2.30%) |
Mar 04, 2016 | 36.69 | 37.09 | 35.44 | 35.69 | 155,970 | -1.23(-3.33%) |
Mar 03, 2016 | 34.96 | 38.54 | 33.84 | 36.92 | 290,640 | +1.67(+4.74%) |
Mar 02, 2016 | 37.46 | 37.48 | 34.80 | 35.25 | 273,207 | -2.18(-5.82%) |
Mar 01, 2016 | 35.75 | 38.58 | 35.24 | 37.43 | 242,416 | +1.80(+5.05%) |
Feb 29, 2016 | 36.44 | 36.93 | 35.30 | 35.63 | 184,330 | -1.21(-3.28%) |
Feb 26, 2016 | 36.62 | 37.68 | 36.49 | 36.84 | 78,235 | +0.24(+0.66%) |
Feb 25, 2016 | 36.44 | 36.81 | 35.74 | 36.60 | 88,601 | +0.22(+0.60%) |
Feb 24, 2016 | 35.41 | 36.56 | 35.10 | 36.38 | 61,071 | +0.64(+1.79%) |
Feb 23, 2016 | 35.65 | 36.30 | 35.47 | 35.74 | 107,936 | -0.11(-0.31%) |
Feb 22, 2016 | 35.18 | 36.66 | 35.18 | 35.85 | 91,961 | +0.85(+2.43%) |
Feb 19, 2016 | 34.51 | 35.29 | 34.30 | 35.00 | 87,548 | +0.46(+1.33%) |
Feb 18, 2016 | 35.58 | 35.70 | 34.46 | 34.54 | 85,577 | -1.07(-3.00%) |
Feb 17, 2016 | 35.28 | 36.67 | 34.82 | 35.61 | 116,767 | +0.47(+1.34%) |
Feb 16, 2016 | 34.63 | 35.55 | 34.20 | 35.14 | 112,439 | +0.63(+1.83%) |
Feb 12, 2016 | 34.27 | 34.51 | 34.51 | 34.51 | 81,900 | +0.74(+2.19%) |
Feb 11, 2016 | 34.11 | 34.19 | 33.36 | 33.77 | 49,529 | -0.92(-2.65%) |
Feb 10, 2016 | 34.08 | 36.51 | 33.84 | 34.69 | 65,761 | +0.70(+2.06%) |
Feb 09, 2016 | 33.27 | 34.62 | 32.82 | 33.99 | 61,968 | +0.44(+1.31%) |
Feb 08, 2016 | 33.59 | 34.02 | 32.77 | 33.55 | 117,577 | -0.72(-2.10%) |
Feb 05, 2016 | 36.00 | 39.35 | 34.14 | 34.27 | 101,771 | -1.22(-3.44%) |
Feb 04, 2016 | 35.71 | 35.79 | 34.73 | 35.49 | 82,901 | -0.14(-0.39%) |
Feb 03, 2016 | 36.56 | 36.62 | 34.05 | 35.63 | 109,362 | -0.90(-2.46%) |
Feb 02, 2016 | 37.27 | 37.54 | 35.67 | 36.53 | 193,565 | -0.99(-2.64%) |