Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 35.64 | 36.07 | 35.25 | 35.83 | 346,030 | +0.15(+0.43%) |
Apr 28, 2016 | 34.98 | 35.76 | 34.83 | 35.68 | 201,992 | +0.47(+1.34%) |
Apr 27, 2016 | 35.17 | 35.34 | 34.87 | 35.21 | 190,002 | +0.03(+0.10%) |
Apr 26, 2016 | 34.87 | 35.21 | 34.82 | 35.17 | 137,712 | +0.35(+1.01%) |
Apr 25, 2016 | 34.78 | 34.93 | 34.36 | 34.82 | 297,733 | +0.03(+0.10%) |
Apr 22, 2016 | 33.93 | 34.81 | 33.87 | 34.79 | 266,755 | +0.87(+2.56%) |
Apr 21, 2016 | 35.00 | 35.00 | 33.83 | 33.92 | 173,180 | -1.21(-3.45%) |
Apr 20, 2016 | 36.16 | 36.16 | 35.08 | 35.13 | 266,511 | -1.00(-2.76%) |
Apr 19, 2016 | 35.35 | 36.31 | 35.11 | 36.13 | 338,948 | +0.86(+2.44%) |
Apr 18, 2016 | 34.89 | 35.28 | 34.55 | 35.27 | 278,913 | +0.39(+1.11%) |
Apr 15, 2016 | 33.97 | 34.91 | 33.96 | 34.88 | 247,934 | +0.87(+2.55%) |
Apr 14, 2016 | 33.72 | 34.01 | 33.51 | 34.01 | 215,380 | +0.25(+0.74%) |
Apr 13, 2016 | 33.71 | 33.79 | 33.02 | 33.76 | 224,163 | +0.15(+0.43%) |
Apr 12, 2016 | 33.68 | 33.99 | 33.49 | 33.62 | 178,751 | +0.04(+0.13%) |
Apr 11, 2016 | 33.63 | 33.74 | 33.34 | 33.57 | 204,378 | +0.14(+0.41%) |
Apr 08, 2016 | 33.39 | 33.75 | 33.36 | 33.44 | 208,651 | +0.09(+0.28%) |
Apr 07, 2016 | 33.28 | 33.50 | 33.08 | 33.34 | 154,708 | +0.03(+0.08%) |
Apr 06, 2016 | 33.70 | 33.83 | 33.19 | 33.32 | 160,420 | -0.40(-1.20%) |
Apr 05, 2016 | 34.06 | 34.30 | 33.72 | 33.72 | 188,582 | -0.49(-1.43%) |
Apr 04, 2016 | 34.23 | 34.30 | 33.79 | 34.21 | 200,726 | -0.05(-0.15%) |
Apr 01, 2016 | 33.61 | 34.36 | 33.57 | 34.26 | 240,506 | +0.43(+1.27%) |
Mar 31, 2016 | 34.30 | 34.34 | 33.78 | 33.83 | 396,344 | -0.39(-1.13%) |
Mar 30, 2016 | 34.07 | 34.41 | 33.88 | 34.22 | 212,147 | +0.26(+0.76%) |
Mar 29, 2016 | 33.33 | 34.10 | 33.33 | 33.96 | 239,922 | +0.65(+1.96%) |
Mar 28, 2016 | 33.40 | 33.66 | 33.02 | 33.31 | 169,421 | -0.19(-0.56%) |
Mar 24, 2016 | 33.47 | 33.50 | 33.50 | 33.50 | 170,902 | +0.04(+0.13%) |
Mar 23, 2016 | 33.90 | 34.07 | 33.26 | 33.45 | 670,188 | -0.49(-1.44%) |
Mar 22, 2016 | 33.51 | 34.30 | 33.51 | 33.94 | 326,224 | +0.44(+1.31%) |
Mar 21, 2016 | 33.88 | 34.05 | 33.37 | 33.51 | 214,480 | -0.43(-1.27%) |
Mar 18, 2016 | 33.51 | 34.30 | 32.88 | 33.94 | 609,446 | +0.65(+1.96%) |
Mar 17, 2016 | 33.52 | 33.83 | 33.12 | 33.28 | 587,648 | -0.17(-0.51%) |
Mar 16, 2016 | 34.04 | 34.18 | 33.31 | 33.45 | 525,346 | -0.56(-1.64%) |
Mar 15, 2016 | 34.96 | 35.30 | 33.77 | 34.01 | 602,315 | -0.90(-2.58%) |
Mar 14, 2016 | 35.25 | 35.29 | 34.86 | 34.91 | 599,524 | -0.34(-0.95%) |
Mar 11, 2016 | 35.72 | 35.73 | 35.25 | 35.25 | 245,146 | -0.24(-0.68%) |
Mar 10, 2016 | 35.81 | 36.02 | 35.33 | 35.49 | 189,001 | -0.21(-0.60%) |
Mar 09, 2016 | 35.60 | 35.82 | 35.24 | 35.71 | 201,539 | +0.13(+0.36%) |
Mar 08, 2016 | 35.58 | 35.97 | 35.42 | 35.58 | 323,821 | +0.01(+0.02%) |
Mar 07, 2016 | 35.85 | 35.92 | 35.37 | 35.57 | 244,225 | -0.30(-0.84%) |
Mar 04, 2016 | 35.60 | 36.18 | 35.35 | 35.87 | 256,459 | +0.22(+0.63%) |
Mar 03, 2016 | 36.41 | 36.87 | 35.41 | 35.65 | 300,777 | -0.83(-2.29%) |
Mar 02, 2016 | 36.16 | 36.60 | 35.50 | 36.48 | 218,949 | +0.40(+1.10%) |
Mar 01, 2016 | 36.61 | 37.03 | 35.73 | 36.08 | 219,978 | -0.37(-1.01%) |
Feb 29, 2016 | 36.53 | 37.42 | 36.15 | 36.45 | 356,421 | -0.10(-0.28%) |
Feb 26, 2016 | 39.06 | 39.11 | 35.96 | 36.56 | 619,537 | -3.73(-9.26%) |
Feb 25, 2016 | 40.18 | 40.55 | 39.56 | 40.29 | 193,921 | -0.27(-0.66%) |
Feb 24, 2016 | 40.17 | 40.60 | 39.94 | 40.55 | 132,731 | +0.18(+0.45%) |
Feb 23, 2016 | 40.08 | 40.56 | 39.80 | 40.37 | 141,278 | +0.11(+0.28%) |
Feb 22, 2016 | 40.36 | 40.59 | 40.05 | 40.26 | 257,616 | +0.24(+0.60%) |
Feb 19, 2016 | 39.96 | 40.61 | 39.91 | 40.02 | 168,900 | +0.02(+0.04%) |
Feb 18, 2016 | 39.51 | 40.26 | 39.12 | 40.00 | 202,364 | +0.42(+1.06%) |
Feb 17, 2016 | 39.69 | 40.02 | 39.14 | 39.58 | 178,744 | +0.09(+0.22%) |
Feb 16, 2016 | 40.06 | 40.13 | 38.62 | 39.50 | 213,400 | -0.46(-1.14%) |
Feb 12, 2016 | 39.96 | 39.95 | 39.95 | 39.95 | 348,902 | +0.04(+0.11%) |
Feb 11, 2016 | 39.29 | 40.00 | 39.13 | 39.91 | 263,256 | +0.24(+0.59%) |
Feb 10, 2016 | 39.66 | 39.95 | 39.35 | 39.67 | 182,203 | +0.13(+0.32%) |
Feb 09, 2016 | 38.77 | 39.90 | 38.64 | 39.55 | 178,267 | +0.50(+1.27%) |
Feb 08, 2016 | 37.36 | 39.09 | 37.30 | 39.05 | 198,289 | +1.27(+3.37%) |
Feb 05, 2016 | 38.50 | 38.71 | 37.36 | 37.77 | 346,138 | -0.86(-2.21%) |
Feb 04, 2016 | 39.21 | 39.33 | 38.55 | 38.63 | 237,289 | -0.64(-1.63%) |
Feb 03, 2016 | 39.61 | 40.17 | 39.02 | 39.27 | 260,899 | -0.54(-1.35%) |
Feb 02, 2016 | 39.26 | 40.04 | 38.97 | 39.81 | 204,675 | +0.37(+0.93%) |