Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 40.83 | 41.07 | 40.53 | 40.60 | 79,768 | -0.16(-0.38%) |
Apr 28, 2016 | 40.53 | 41.65 | 40.53 | 40.75 | 131,173 | +0.12(+0.29%) |
Apr 27, 2016 | 39.06 | 41.07 | 38.59 | 40.64 | 100,298 | +1.73(+4.43%) |
Apr 26, 2016 | 35.51 | 39.82 | 35.51 | 38.91 | 68,578 | +2.42(+6.63%) |
Apr 25, 2016 | 37.21 | 37.38 | 36.09 | 36.49 | 73,192 | -0.66(-1.77%) |
Apr 22, 2016 | 36.98 | 37.58 | 36.96 | 37.15 | 261,765 | -0.01(-0.03%) |
Apr 21, 2016 | 37.62 | 37.68 | 36.77 | 37.16 | 81,023 | -0.62(-1.63%) |
Apr 20, 2016 | 37.81 | 37.94 | 37.47 | 37.77 | 103,982 | -0.17(-0.44%) |
Apr 19, 2016 | 38.23 | 38.44 | 37.83 | 37.94 | 82,709 | -0.19(-0.49%) |
Apr 18, 2016 | 38.19 | 38.66 | 37.99 | 38.13 | 78,405 | -0.11(-0.28%) |
Apr 15, 2016 | 37.62 | 38.40 | 37.62 | 38.23 | 133,233 | +0.49(+1.30%) |
Apr 14, 2016 | 38.09 | 38.89 | 37.25 | 37.74 | 90,928 | -0.33(-0.88%) |
Apr 13, 2016 | 37.27 | 38.30 | 36.14 | 38.08 | 124,682 | +0.95(+2.56%) |
Apr 12, 2016 | 37.07 | 37.36 | 36.95 | 37.13 | 48,273 | +0.10(+0.26%) |
Apr 11, 2016 | 36.79 | 37.46 | 36.68 | 37.03 | 86,275 | +0.34(+0.94%) |
Apr 08, 2016 | 36.62 | 36.94 | 36.09 | 36.69 | 121,555 | +0.32(+0.89%) |
Apr 07, 2016 | 36.21 | 36.45 | 35.92 | 36.36 | 52,344 | +0.03(+0.08%) |
Apr 06, 2016 | 36.21 | 36.53 | 35.75 | 36.33 | 182,392 | +0.07(+0.19%) |
Apr 05, 2016 | 35.73 | 36.61 | 35.31 | 36.26 | 99,626 | +0.30(+0.85%) |
Apr 04, 2016 | 36.46 | 36.46 | 35.59 | 35.96 | 36,270 | -0.34(-0.95%) |
Apr 01, 2016 | 36.98 | 37.01 | 36.26 | 36.30 | 111,548 | -0.80(-2.17%) |
Mar 31, 2016 | 36.03 | 37.38 | 35.94 | 37.11 | 65,689 | +1.13(+3.13%) |
Mar 30, 2016 | 35.47 | 36.47 | 35.24 | 35.98 | 58,315 | +0.74(+2.09%) |
Mar 29, 2016 | 34.48 | 35.45 | 34.48 | 35.25 | 98,552 | +0.70(+2.01%) |
Mar 28, 2016 | 34.73 | 34.74 | 34.19 | 34.55 | 62,218 | -0.01(-0.03%) |
Mar 24, 2016 | 34.34 | 34.56 | 34.56 | 34.56 | 46,932 | +0.04(+0.11%) |
Mar 23, 2016 | 34.15 | 34.79 | 34.02 | 34.52 | 48,026 | +0.20(+0.57%) |
Mar 22, 2016 | 33.89 | 34.83 | 33.66 | 34.32 | 66,603 | +0.13(+0.37%) |
Mar 21, 2016 | 33.79 | 34.28 | 33.76 | 34.20 | 13,093 | +0.21(+0.61%) |
Mar 18, 2016 | 33.88 | 34.41 | 33.79 | 33.99 | 22,470 | +0.04(+0.12%) |
Mar 17, 2016 | 33.69 | 34.25 | 33.37 | 33.95 | 23,072 | +0.46(+1.38%) |
Mar 16, 2016 | 33.82 | 33.91 | 32.93 | 33.49 | 29,791 | -0.07(-0.20%) |
Mar 15, 2016 | 35.35 | 35.41 | 33.41 | 33.56 | 51,776 | -1.98(-5.57%) |
Mar 14, 2016 | 35.52 | 35.63 | 35.28 | 35.54 | 36,286 | +0.11(+0.30%) |
Mar 11, 2016 | 35.20 | 35.68 | 34.99 | 35.43 | 47,012 | +0.46(+1.32%) |
Mar 10, 2016 | 34.78 | 35.08 | 34.41 | 34.97 | 44,043 | +0.12(+0.34%) |
Mar 09, 2016 | 35.38 | 35.48 | 34.32 | 34.85 | 33,561 | -0.69(-1.93%) |
Mar 08, 2016 | 35.76 | 35.96 | 35.46 | 35.54 | 61,477 | -0.31(-0.87%) |
Mar 07, 2016 | 35.10 | 35.88 | 35.10 | 35.85 | 56,780 | +0.56(+1.58%) |
Mar 04, 2016 | 35.58 | 36.01 | 34.99 | 35.29 | 46,351 | -0.34(-0.96%) |
Mar 03, 2016 | 34.85 | 35.71 | 34.85 | 35.64 | 55,554 | +0.64(+1.82%) |
Mar 02, 2016 | 33.76 | 35.00 | 33.54 | 35.00 | 50,383 | +1.02(+3.00%) |
Mar 01, 2016 | 33.67 | 34.05 | 33.58 | 33.98 | 38,644 | +0.29(+0.87%) |
Feb 29, 2016 | 33.61 | 33.98 | 33.39 | 33.69 | 38,378 | -0.11(-0.32%) |
Feb 26, 2016 | 32.95 | 33.90 | 32.82 | 33.79 | 65,813 | +0.82(+2.50%) |
Feb 25, 2016 | 32.69 | 33.15 | 32.64 | 32.97 | 24,715 | +0.35(+1.08%) |
Feb 24, 2016 | 32.04 | 32.68 | 32.04 | 32.62 | 34,838 | +0.08(+0.24%) |
Feb 23, 2016 | 32.45 | 32.61 | 32.05 | 32.54 | 69,804 | -0.03(-0.09%) |
Feb 22, 2016 | 32.49 | 32.90 | 32.37 | 32.57 | 60,114 | +0.17(+0.51%) |
Feb 19, 2016 | 31.72 | 32.58 | 31.50 | 32.40 | 47,292 | +0.61(+1.91%) |
Feb 18, 2016 | 31.70 | 32.29 | 31.58 | 31.80 | 80,927 | -0.06(-0.18%) |
Feb 17, 2016 | 32.75 | 32.75 | 31.42 | 31.85 | 48,781 | -0.57(-1.75%) |
Feb 16, 2016 | 32.86 | 32.86 | 31.85 | 32.42 | 52,736 | +0.27(+0.85%) |
Feb 12, 2016 | 32.41 | 32.15 | 32.15 | 32.15 | 61,216 | -0.10(-0.30%) |
Feb 11, 2016 | 32.06 | 32.41 | 31.53 | 32.25 | 103,899 | -0.10(-0.30%) |
Feb 10, 2016 | 31.65 | 32.48 | 31.65 | 32.34 | 78,949 | +1.04(+3.32%) |
Feb 09, 2016 | 30.15 | 31.83 | 30.15 | 31.31 | 313,306 | +0.31(+1.01%) |
Feb 08, 2016 | 31.49 | 31.49 | 30.40 | 30.99 | 389,613 | -0.74(-2.35%) |
Feb 05, 2016 | 34.29 | 34.58 | 31.36 | 31.74 | 162,595 | -2.10(-6.20%) |
Feb 04, 2016 | 33.78 | 34.20 | 33.57 | 33.83 | 75,252 | -0.07(-0.20%) |
Feb 03, 2016 | 35.85 | 36.60 | 33.54 | 33.90 | 119,041 | -1.63(-4.58%) |
Feb 02, 2016 | 37.48 | 37.61 | 35.51 | 35.53 | 70,246 | -2.62(-6.86%) |