Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 35.11 | 35.23 | 33.81 | 34.04 | 316,814 | -1.18(-3.34%) |
Apr 28, 2016 | 36.06 | 36.40 | 35.08 | 35.21 | 174,192 | -1.22(-3.36%) |
Apr 27, 2016 | 35.35 | 36.63 | 35.15 | 36.44 | 223,123 | +1.22(+3.47%) |
Apr 26, 2016 | 35.95 | 36.18 | 35.01 | 35.21 | 368,161 | -0.64(-1.79%) |
Apr 25, 2016 | 36.43 | 36.70 | 35.37 | 35.86 | 476,543 | -0.55(-1.51%) |
Apr 22, 2016 | 35.95 | 36.88 | 35.95 | 36.41 | 466,879 | +0.58(+1.62%) |
Apr 21, 2016 | 35.58 | 36.06 | 35.45 | 35.83 | 371,240 | +0.18(+0.52%) |
Apr 20, 2016 | 35.24 | 35.80 | 34.86 | 35.65 | 315,457 | +0.26(+0.73%) |
Apr 19, 2016 | 35.77 | 36.06 | 35.06 | 35.39 | 239,466 | -0.27(-0.75%) |
Apr 18, 2016 | 35.00 | 35.85 | 35.00 | 35.65 | 298,988 | +0.28(+0.81%) |
Apr 15, 2016 | 35.85 | 36.04 | 34.49 | 35.37 | 273,969 | -0.45(-1.26%) |
Apr 14, 2016 | 35.33 | 35.94 | 35.26 | 35.82 | 313,818 | +0.57(+1.62%) |
Apr 13, 2016 | 34.58 | 35.30 | 34.01 | 35.25 | 342,254 | +0.92(+2.68%) |
Apr 12, 2016 | 32.67 | 34.86 | 32.45 | 34.33 | 685,644 | +3.46(+11.19%) |
Apr 11, 2016 | 31.86 | 32.01 | 30.88 | 30.88 | 210,082 | -0.79(-2.50%) |
Apr 08, 2016 | 31.41 | 31.77 | 31.29 | 31.67 | 201,780 | +0.65(+2.10%) |
Apr 07, 2016 | 31.26 | 31.72 | 30.98 | 31.01 | 240,789 | -0.48(-1.52%) |
Apr 06, 2016 | 30.99 | 31.69 | 30.88 | 31.49 | 504,903 | +1.14(+3.76%) |
Apr 05, 2016 | 29.74 | 30.86 | 29.32 | 30.35 | 286,847 | +0.43(+1.44%) |
Apr 04, 2016 | 30.89 | 31.48 | 29.85 | 29.92 | 721,254 | -1.73(-5.46%) |
Apr 01, 2016 | 31.22 | 32.08 | 31.18 | 31.65 | 217,345 | +0.07(+0.23%) |
Mar 31, 2016 | 32.13 | 32.26 | 31.57 | 31.57 | 278,691 | -0.46(-1.43%) |
Mar 30, 2016 | 31.50 | 32.12 | 31.04 | 32.03 | 360,205 | +0.75(+2.41%) |
Mar 29, 2016 | 31.42 | 31.63 | 30.70 | 31.28 | 415,873 | -0.22(-0.70%) |
Mar 28, 2016 | 31.33 | 31.64 | 31.16 | 31.50 | 286,461 | +0.06(+0.20%) |
Mar 24, 2016 | 31.26 | 31.44 | 31.44 | 31.44 | 282,100 | -0.21(-0.67%) |
Mar 23, 2016 | 31.99 | 32.07 | 31.25 | 31.65 | 407,860 | -0.36(-1.12%) |
Mar 22, 2016 | 31.05 | 32.06 | 30.68 | 32.01 | 779,776 | +0.80(+2.56%) |
Mar 21, 2016 | 33.60 | 33.64 | 31.17 | 31.21 | 460,886 | -2.61(-7.72%) |
Mar 18, 2016 | 34.30 | 34.81 | 33.75 | 33.82 | 210,340 | -0.31(-0.92%) |
Mar 17, 2016 | 33.00 | 34.33 | 32.43 | 34.13 | 289,719 | +1.13(+3.43%) |
Mar 16, 2016 | 32.57 | 33.15 | 32.31 | 33.00 | 211,685 | +0.18(+0.56%) |
Mar 15, 2016 | 33.49 | 33.54 | 32.40 | 32.81 | 221,957 | -0.93(-2.75%) |
Mar 14, 2016 | 33.09 | 33.89 | 33.03 | 33.74 | 430,846 | +0.40(+1.21%) |
Mar 11, 2016 | 33.26 | 33.76 | 33.04 | 33.34 | 349,603 | +0.52(+1.60%) |
Mar 10, 2016 | 34.11 | 34.34 | 31.77 | 32.81 | 453,477 | -1.00(-2.96%) |
Mar 09, 2016 | 34.44 | 34.48 | 33.18 | 33.82 | 288,778 | -0.55(-1.60%) |
Mar 08, 2016 | 36.00 | 36.00 | 34.25 | 34.37 | 269,925 | -1.76(-4.86%) |
Mar 07, 2016 | 35.22 | 36.27 | 34.93 | 36.12 | 280,071 | +0.48(+1.34%) |
Mar 04, 2016 | 36.08 | 36.32 | 35.11 | 35.65 | 224,963 | -0.31(-0.87%) |
Mar 03, 2016 | 35.40 | 36.00 | 34.97 | 35.96 | 275,542 | +0.68(+1.93%) |
Mar 02, 2016 | 35.17 | 35.33 | 34.49 | 35.28 | 222,686 | -0.06(-0.16%) |
Mar 01, 2016 | 34.28 | 35.34 | 34.06 | 35.33 | 190,425 | +1.25(+3.67%) |
Feb 29, 2016 | 34.37 | 35.10 | 34.07 | 34.08 | 236,908 | -0.42(-1.23%) |
Feb 26, 2016 | 34.06 | 34.66 | 33.23 | 34.51 | 285,731 | +0.92(+2.74%) |
Feb 25, 2016 | 33.64 | 34.15 | 32.91 | 33.59 | 354,285 | +0.17(+0.52%) |
Feb 24, 2016 | 32.02 | 33.66 | 31.57 | 33.41 | 254,063 | +0.85(+2.63%) |
Feb 23, 2016 | 32.58 | 32.98 | 32.08 | 32.56 | 340,468 | -0.17(-0.51%) |
Feb 22, 2016 | 31.16 | 32.82 | 31.16 | 32.72 | 338,494 | +1.98(+6.43%) |
Feb 19, 2016 | 30.66 | 30.88 | 30.42 | 30.75 | 345,406 | -0.01(-0.03%) |
Feb 18, 2016 | 30.99 | 30.99 | 30.42 | 30.76 | 478,995 | -0.06(-0.21%) |
Feb 17, 2016 | 30.30 | 31.40 | 30.09 | 30.82 | 536,215 | +0.61(+2.01%) |
Feb 16, 2016 | 28.49 | 30.48 | 28.26 | 30.21 | 675,344 | +2.32(+8.30%) |
Feb 12, 2016 | 27.07 | 27.90 | 27.90 | 27.90 | 691,271 | +1.03(+3.83%) |
Feb 11, 2016 | 26.46 | 27.83 | 25.10 | 26.87 | 1,643,922 | -1.26(-4.48%) |
Feb 10, 2016 | 31.01 | 33.15 | 26.20 | 28.13 | 1,608,664 | -0.99(-3.41%) |
Feb 09, 2016 | 29.22 | 29.68 | 28.52 | 29.12 | 670,480 | -0.37(-1.25%) |
Feb 08, 2016 | 31.93 | 32.21 | 28.15 | 29.49 | 1,175,275 | -3.00(-9.22%) |
Feb 05, 2016 | 33.74 | 34.16 | 31.80 | 32.48 | 358,715 | -1.24(-3.68%) |
Feb 04, 2016 | 35.38 | 35.38 | 33.07 | 33.72 | 440,832 | -0.10(-0.30%) |
Feb 03, 2016 | 33.02 | 33.84 | 31.82 | 33.83 | 431,285 | +1.23(+3.78%) |
Feb 02, 2016 | 34.13 | 34.13 | 32.19 | 32.59 | 405,751 | -2.01(-5.82%) |