Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 36.24 | 36.24 | 35.21 | 35.46 | 271,327 | -0.77(-2.13%) |
Apr 28, 2016 | 36.61 | 37.38 | 36.16 | 36.23 | 340,212 | -0.71(-1.92%) |
Apr 27, 2016 | 37.15 | 37.55 | 36.76 | 36.94 | 190,289 | -0.12(-0.32%) |
Apr 26, 2016 | 36.86 | 37.11 | 36.54 | 37.06 | 182,767 | +0.30(+0.81%) |
Apr 25, 2016 | 37.46 | 37.69 | 36.60 | 36.76 | 333,231 | -0.71(-1.90%) |
Apr 22, 2016 | 37.46 | 37.55 | 37.15 | 37.47 | 232,466 | +0.15(+0.39%) |
Apr 21, 2016 | 37.84 | 38.24 | 37.25 | 37.32 | 278,911 | -0.51(-1.36%) |
Apr 20, 2016 | 37.49 | 38.00 | 37.23 | 37.84 | 147,169 | +0.33(+0.89%) |
Apr 19, 2016 | 38.45 | 38.66 | 37.24 | 37.50 | 236,878 | -0.81(-2.12%) |
Apr 18, 2016 | 38.37 | 38.92 | 38.26 | 38.32 | 218,775 | -0.23(-0.60%) |
Apr 15, 2016 | 38.51 | 38.73 | 37.90 | 38.55 | 171,078 | +0.04(+0.11%) |
Apr 14, 2016 | 38.36 | 38.84 | 38.13 | 38.51 | 213,760 | -0.01(-0.02%) |
Apr 13, 2016 | 37.43 | 38.71 | 37.23 | 38.51 | 316,528 | +1.45(+3.90%) |
Apr 12, 2016 | 37.32 | 37.57 | 36.55 | 37.07 | 564,021 | -0.12(-0.32%) |
Apr 11, 2016 | 37.55 | 38.33 | 37.19 | 37.19 | 321,971 | -0.19(-0.50%) |
Apr 08, 2016 | 38.38 | 38.43 | 37.20 | 37.38 | 536,732 | -0.72(-1.89%) |
Apr 07, 2016 | 39.75 | 39.87 | 37.78 | 38.09 | 1,114,873 | +0.29(+0.77%) |
Apr 06, 2016 | 36.77 | 38.42 | 36.74 | 37.80 | 595,771 | +1.18(+3.22%) |
Apr 05, 2016 | 36.84 | 37.87 | 36.50 | 36.62 | 367,180 | -0.52(-1.41%) |
Apr 04, 2016 | 37.40 | 37.81 | 36.79 | 37.15 | 387,466 | -0.21(-0.55%) |
Apr 01, 2016 | 37.19 | 38.18 | 36.85 | 37.35 | 240,839 | -0.21(-0.55%) |
Mar 31, 2016 | 37.59 | 38.24 | 37.22 | 37.56 | 205,376 | -0.06(-0.16%) |
Mar 30, 2016 | 37.56 | 38.25 | 36.85 | 37.62 | 163,548 | +0.48(+1.29%) |
Mar 29, 2016 | 36.85 | 37.23 | 36.71 | 37.14 | 471,941 | +0.12(+0.32%) |
Mar 28, 2016 | 37.23 | 37.32 | 36.49 | 37.02 | 129,565 | +0.02(+0.05%) |
Mar 24, 2016 | 36.56 | 37.00 | 37.00 | 37.00 | 214,799 | +0.14(+0.37%) |
Mar 23, 2016 | 37.68 | 38.70 | 36.76 | 36.86 | 211,872 | -1.09(-2.86%) |
Mar 22, 2016 | 37.54 | 38.16 | 36.97 | 37.95 | 351,631 | +0.08(+0.20%) |
Mar 21, 2016 | 37.66 | 38.03 | 37.10 | 37.87 | 309,083 | +0.07(+0.18%) |
Mar 18, 2016 | 37.51 | 38.97 | 36.40 | 37.80 | 659,400 | +0.45(+1.21%) |
Mar 17, 2016 | 35.98 | 37.98 | 35.84 | 37.35 | 517,931 | +1.25(+3.46%) |
Mar 16, 2016 | 34.86 | 36.15 | 34.30 | 36.10 | 368,210 | +1.06(+3.03%) |
Mar 15, 2016 | 34.48 | 35.37 | 34.23 | 35.04 | 358,113 | +0.27(+0.79%) |
Mar 14, 2016 | 35.21 | 35.30 | 34.36 | 34.77 | 129,368 | -0.61(-1.72%) |
Mar 11, 2016 | 34.88 | 35.43 | 34.03 | 35.37 | 178,558 | +0.88(+2.56%) |
Mar 10, 2016 | 34.73 | 34.83 | 34.14 | 34.49 | 245,269 | +0.08(+0.22%) |
Mar 09, 2016 | 34.53 | 34.68 | 34.19 | 34.42 | 236,368 | +0.15(+0.45%) |
Mar 08, 2016 | 34.99 | 35.12 | 34.17 | 34.26 | 337,262 | -0.84(-2.39%) |
Mar 07, 2016 | 34.73 | 35.94 | 34.48 | 35.10 | 246,641 | +0.25(+0.71%) |
Mar 04, 2016 | 34.55 | 35.18 | 34.36 | 34.85 | 246,630 | +0.14(+0.39%) |
Mar 03, 2016 | 34.60 | 35.46 | 34.14 | 34.72 | 254,288 | +0.14(+0.40%) |
Mar 02, 2016 | 34.32 | 34.86 | 34.14 | 34.58 | 259,287 | +0.06(+0.17%) |
Mar 01, 2016 | 34.56 | 34.95 | 34.15 | 34.52 | 395,563 | +0.35(+1.03%) |
Feb 29, 2016 | 33.89 | 34.47 | 31.73 | 34.17 | 404,785 | +0.44(+1.32%) |
Feb 26, 2016 | 33.86 | 34.21 | 32.94 | 33.72 | 285,573 | +0.14(+0.41%) |
Feb 25, 2016 | 33.67 | 34.22 | 33.24 | 33.59 | 342,969 | +0.15(+0.44%) |
Feb 24, 2016 | 32.14 | 33.61 | 31.72 | 33.44 | 299,979 | +0.71(+2.17%) |
Feb 23, 2016 | 32.09 | 33.05 | 31.77 | 32.73 | 271,055 | +0.39(+1.19%) |
Feb 22, 2016 | 32.05 | 32.52 | 31.75 | 32.34 | 277,159 | +0.69(+2.19%) |
Feb 19, 2016 | 30.93 | 31.72 | 30.48 | 31.65 | 186,625 | +0.45(+1.45%) |
Feb 18, 2016 | 31.67 | 31.67 | 30.24 | 31.20 | 218,775 | -0.27(-0.87%) |
Feb 17, 2016 | 31.68 | 32.05 | 31.30 | 31.47 | 293,934 | +0.24(+0.77%) |
Feb 16, 2016 | 31.84 | 32.03 | 30.74 | 31.23 | 305,196 | -0.11(-0.36%) |
Feb 12, 2016 | 30.00 | 31.34 | 31.34 | 31.34 | 729,945 | +1.81(+6.11%) |
Feb 11, 2016 | 29.72 | 29.94 | 28.81 | 29.54 | 334,947 | -1.07(-3.49%) |
Feb 10, 2016 | 31.01 | 31.97 | 30.55 | 30.61 | 232,832 | +0.03(+0.08%) |
Feb 09, 2016 | 29.61 | 31.04 | 29.52 | 30.58 | 259,571 | +0.47(+1.56%) |
Feb 08, 2016 | 30.82 | 31.23 | 30.10 | 30.11 | 256,922 | -1.05(-3.38%) |
Feb 05, 2016 | 32.11 | 32.44 | 31.03 | 31.16 | 197,829 | -1.13(-3.50%) |
Feb 04, 2016 | 32.46 | 32.79 | 31.93 | 32.29 | 202,494 | -0.21(-0.63%) |
Feb 03, 2016 | 32.33 | 32.82 | 31.13 | 32.50 | 217,306 | +0.60(+1.88%) |
Feb 02, 2016 | 32.86 | 33.64 | 31.66 | 31.90 | 247,866 | -1.58(-4.73%) |