Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 37.76 | 38.33 | 37.40 | 37.95 | 554,634 | -0.05(-0.13%) |
Apr 28, 2016 | 37.59 | 38.30 | 37.44 | 38.00 | 589,912 | +0.31(+0.82%) |
Apr 27, 2016 | 36.89 | 38.10 | 36.50 | 37.69 | 441,849 | +0.83(+2.26%) |
Apr 26, 2016 | 36.47 | 37.08 | 36.04 | 36.86 | 676,391 | +0.52(+1.42%) |
Apr 25, 2016 | 37.16 | 37.34 | 36.00 | 36.34 | 472,586 | -0.81(-2.19%) |
Apr 22, 2016 | 37.11 | 37.67 | 36.76 | 37.16 | 295,629 | -0.06(-0.16%) |
Apr 21, 2016 | 36.95 | 37.57 | 36.32 | 37.21 | 657,414 | +0.61(+1.65%) |
Apr 20, 2016 | 36.41 | 37.04 | 35.99 | 36.61 | 360,167 | +0.20(+0.55%) |
Apr 19, 2016 | 35.65 | 37.92 | 35.61 | 36.41 | 732,388 | +1.12(+3.18%) |
Apr 18, 2016 | 34.22 | 35.52 | 34.16 | 35.29 | 427,223 | +0.82(+2.39%) |
Apr 15, 2016 | 34.78 | 34.78 | 33.68 | 34.46 | 391,360 | -0.35(-1.00%) |
Apr 14, 2016 | 34.65 | 34.98 | 34.06 | 34.81 | 272,994 | +0.23(+0.66%) |
Apr 13, 2016 | 33.49 | 34.69 | 33.46 | 34.58 | 298,390 | +1.25(+3.75%) |
Apr 12, 2016 | 32.90 | 33.48 | 32.20 | 33.33 | 499,490 | +0.42(+1.27%) |
Apr 11, 2016 | 34.21 | 34.61 | 32.90 | 32.91 | 329,933 | -1.15(-3.38%) |
Apr 08, 2016 | 34.25 | 34.36 | 33.49 | 34.07 | 265,569 | +0.15(+0.44%) |
Apr 07, 2016 | 34.89 | 35.25 | 33.73 | 33.92 | 476,644 | -1.36(-3.86%) |
Apr 06, 2016 | 34.27 | 35.41 | 34.11 | 35.28 | 520,555 | +1.08(+3.17%) |
Apr 05, 2016 | 35.21 | 35.32 | 34.14 | 34.20 | 497,027 | -1.36(-3.83%) |
Apr 04, 2016 | 35.14 | 36.06 | 34.78 | 35.56 | 304,370 | +0.37(+1.04%) |
Apr 01, 2016 | 35.05 | 35.55 | 34.69 | 35.19 | 391,761 | -0.17(-0.48%) |
Mar 31, 2016 | 34.94 | 35.65 | 34.71 | 35.36 | 354,963 | +0.36(+1.02%) |
Mar 30, 2016 | 35.06 | 35.56 | 34.75 | 35.00 | 391,288 | +0.22(+0.63%) |
Mar 29, 2016 | 33.76 | 34.94 | 33.43 | 34.78 | 285,036 | +0.93(+2.76%) |
Mar 28, 2016 | 33.51 | 34.26 | 32.83 | 33.85 | 406,539 | +0.38(+1.13%) |
Mar 24, 2016 | 33.08 | 33.47 | 33.47 | 33.47 | 537,361 | +0.11(+0.33%) |
Mar 23, 2016 | 33.67 | 33.75 | 33.21 | 33.36 | 607,864 | -0.35(-1.03%) |
Mar 22, 2016 | 33.50 | 33.97 | 33.41 | 33.71 | 195,717 | -0.11(-0.32%) |
Mar 21, 2016 | 33.66 | 34.18 | 33.26 | 33.82 | 437,161 | +0.15(+0.44%) |
Mar 18, 2016 | 33.46 | 34.31 | 33.13 | 33.67 | 735,050 | +0.43(+1.28%) |
Mar 17, 2016 | 32.15 | 33.47 | 32.10 | 33.24 | 424,132 | +1.08(+3.37%) |
Mar 16, 2016 | 31.13 | 32.44 | 30.95 | 32.16 | 236,800 | +0.74(+2.37%) |
Mar 15, 2016 | 32.23 | 32.36 | 31.13 | 31.41 | 350,743 | -1.10(-3.39%) |
Mar 14, 2016 | 31.75 | 32.65 | 31.69 | 32.52 | 249,250 | +0.69(+2.15%) |
Mar 11, 2016 | 31.62 | 32.26 | 31.39 | 31.83 | 355,193 | +0.47(+1.49%) |
Mar 10, 2016 | 32.20 | 32.34 | 30.89 | 31.36 | 387,279 | -0.73(-2.26%) |
Mar 09, 2016 | 31.79 | 32.21 | 31.48 | 32.09 | 561,387 | +0.43(+1.35%) |
Mar 08, 2016 | 32.62 | 32.86 | 31.51 | 31.66 | 980,006 | -1.17(-3.57%) |
Mar 07, 2016 | 32.35 | 33.34 | 31.87 | 32.83 | 640,525 | +0.35(+1.07%) |
Mar 04, 2016 | 32.49 | 32.49 | 31.72 | 32.49 | 466,043 | +0.08(+0.25%) |
Mar 03, 2016 | 32.89 | 33.20 | 32.19 | 32.41 | 699,348 | -0.63(-1.89%) |
Mar 02, 2016 | 32.78 | 33.08 | 32.18 | 33.03 | 472,789 | +0.12(+0.36%) |
Mar 01, 2016 | 32.12 | 32.92 | 31.82 | 32.91 | 751,872 | +1.25(+3.95%) |
Feb 29, 2016 | 31.50 | 32.37 | 31.32 | 31.66 | 569,142 | +0.04(+0.13%) |
Feb 26, 2016 | 30.39 | 32.07 | 30.08 | 31.62 | 764,578 | +1.57(+5.22%) |
Feb 25, 2016 | 30.32 | 31.24 | 29.77 | 30.05 | 735,136 | +0.05(+0.17%) |
Feb 24, 2016 | 28.88 | 30.18 | 28.41 | 30.00 | 850,527 | +0.89(+3.07%) |
Feb 23, 2016 | 28.96 | 29.58 | 28.70 | 29.11 | 810,402 | +0.04(+0.14%) |
Feb 22, 2016 | 27.96 | 29.25 | 27.76 | 29.07 | 883,830 | +1.31(+4.72%) |
Feb 19, 2016 | 27.53 | 28.32 | 27.26 | 27.76 | 1,046,955 | +0.14(+0.50%) |
Feb 18, 2016 | 27.57 | 27.95 | 27.02 | 27.62 | 1,193,046 | +0.55(+2.02%) |
Feb 17, 2016 | 26.00 | 27.43 | 25.93 | 27.07 | 1,013,962 | +1.21(+4.69%) |
Feb 16, 2016 | 24.39 | 26.05 | 24.15 | 25.86 | 995,420 | +1.70(+7.03%) |
Feb 12, 2016 | 24.61 | 24.16 | 24.16 | 24.16 | 942,420 | -0.03(-0.12%) |
Feb 11, 2016 | 22.90 | 24.28 | 22.72 | 24.19 | 1,357,690 | +0.77(+3.31%) |
Feb 10, 2016 | 27.14 | 27.14 | 22.36 | 23.42 | 3,233,620 | +1.07(+4.80%) |
Feb 09, 2016 | 23.50 | 24.61 | 22.27 | 22.35 | 2,213,969 | -1.73(-7.18%) |
Feb 08, 2016 | 25.61 | 25.62 | 22.31 | 24.07 | 2,717,030 | -2.25(-8.56%) |
Feb 05, 2016 | 30.28 | 30.74 | 26.00 | 26.33 | 1,643,732 | -4.43(-14.40%) |
Feb 04, 2016 | 29.90 | 30.93 | 29.13 | 30.76 | 709,973 | +0.70(+2.31%) |
Feb 03, 2016 | 30.99 | 31.15 | 29.78 | 30.06 | 596,280 | -0.63(-2.04%) |
Feb 02, 2016 | 30.70 | 31.42 | 30.54 | 30.69 | 942,021 | -0.44(-1.40%) |