Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 39.89 | 40.36 | 39.73 | 39.94 | 35,070 | +0.05(+0.13%) |
Apr 28, 2016 | 40.25 | 40.30 | 39.71 | 39.89 | 27,352 | -0.30(-0.75%) |
Apr 27, 2016 | 40.10 | 40.27 | 39.53 | 40.19 | 30,173 | +0.43(+1.08%) |
Apr 26, 2016 | 39.75 | 39.77 | 39.06 | 39.76 | 21,057 | +0.17(+0.43%) |
Apr 25, 2016 | 40.62 | 40.62 | 39.10 | 39.59 | 30,404 | -0.66(-1.64%) |
Apr 22, 2016 | 40.16 | 40.52 | 39.50 | 40.25 | 30,032 | +0.07(+0.17%) |
Apr 21, 2016 | 40.00 | 40.32 | 39.86 | 40.18 | 24,481 | +0.33(+0.83%) |
Apr 20, 2016 | 40.88 | 40.90 | 39.85 | 39.85 | 44,785 | -0.65(-1.60%) |
Apr 19, 2016 | 40.50 | 40.99 | 40.00 | 40.50 | 52,183 | +0.15(+0.37%) |
Apr 18, 2016 | 39.99 | 40.84 | 39.22 | 40.35 | 52,644 | +0.52(+1.31%) |
Apr 15, 2016 | 39.78 | 39.93 | 39.30 | 39.83 | 28,433 | +0.05(+0.13%) |
Apr 14, 2016 | 38.59 | 39.78 | 38.26 | 39.78 | 47,241 | +1.56(+4.08%) |
Apr 13, 2016 | 38.62 | 38.75 | 38.03 | 38.22 | 37,775 | +0.27(+0.71%) |
Apr 12, 2016 | 38.10 | 38.43 | 37.80 | 37.95 | 43,836 | -0.16(-0.42%) |
Apr 11, 2016 | 39.31 | 39.31 | 38.07 | 38.11 | 40,652 | -0.22(-0.57%) |
Apr 08, 2016 | 38.50 | 38.86 | 38.05 | 38.33 | 25,638 | -0.07(-0.18%) |
Apr 07, 2016 | 38.66 | 38.98 | 38.14 | 38.40 | 26,666 | -0.26(-0.67%) |
Apr 06, 2016 | 37.95 | 38.95 | 37.92 | 38.66 | 33,582 | +0.76(+2.01%) |
Apr 05, 2016 | 38.37 | 38.37 | 37.71 | 37.90 | 33,385 | -0.22(-0.58%) |
Apr 04, 2016 | 37.52 | 39.09 | 37.52 | 38.12 | 93,478 | +1.09(+2.94%) |
Apr 01, 2016 | 36.65 | 37.26 | 36.20 | 37.03 | 56,407 | +0.31(+0.84%) |
Mar 31, 2016 | 36.50 | 36.92 | 35.96 | 36.72 | 44,068 | +0.62(+1.72%) |
Mar 30, 2016 | 36.86 | 37.08 | 35.96 | 36.10 | 44,915 | -0.50(-1.37%) |
Mar 29, 2016 | 36.57 | 36.88 | 36.20 | 36.60 | 32,545 | +0.23(+0.63%) |
Mar 28, 2016 | 36.68 | 36.68 | 35.52 | 36.37 | 40,350 | +0.52(+1.45%) |
Mar 24, 2016 | 35.85 | 35.85 | 35.85 | 0 | +1.27(+3.67%) | |
Mar 23, 2016 | 35.67 | 35.95 | 34.43 | 34.58 | 47,938 | -1.26(-3.52%) |
Mar 22, 2016 | 36.66 | 36.77 | 35.31 | 35.84 | 80,002 | -0.83(-2.26%) |
Mar 21, 2016 | 37.41 | 37.55 | 36.16 | 36.67 | 53,278 | -0.32(-0.87%) |
Mar 18, 2016 | 36.15 | 37.48 | 35.80 | 36.99 | 121,125 | +1.77(+5.03%) |
Mar 17, 2016 | 35.02 | 35.49 | 34.70 | 35.22 | 29,414 | +0.06(+0.17%) |
Mar 16, 2016 | 34.67 | 35.49 | 34.25 | 35.16 | 41,935 | +0.57(+1.65%) |
Mar 15, 2016 | 35.29 | 35.29 | 34.34 | 34.59 | 50,441 | -0.69(-1.96%) |
Mar 14, 2016 | 35.94 | 35.94 | 34.89 | 35.28 | 40,906 | -0.09(-0.25%) |
Mar 11, 2016 | 34.33 | 35.40 | 34.12 | 35.37 | 42,262 | +1.34(+3.94%) |
Mar 10, 2016 | 35.27 | 35.27 | 33.65 | 34.03 | 59,122 | -0.56(-1.62%) |
Mar 09, 2016 | 36.36 | 36.36 | 34.53 | 34.59 | 73,626 | -1.29(-3.60%) |
Mar 08, 2016 | 34.99 | 36.15 | 34.82 | 35.88 | 103,872 | +1.64(+4.79%) |
Mar 07, 2016 | 33.95 | 34.39 | 33.03 | 34.24 | 69,334 | +0.73(+2.18%) |
Mar 04, 2016 | 32.83 | 33.69 | 32.82 | 33.51 | 40,003 | +0.90(+2.76%) |
Mar 03, 2016 | 32.56 | 34.41 | 31.75 | 32.61 | 83,375 | +0.08(+0.25%) |
Mar 02, 2016 | 30.47 | 32.74 | 30.40 | 32.53 | 75,221 | +2.12(+6.97%) |
Mar 01, 2016 | 30.12 | 30.62 | 29.90 | 30.41 | 44,712 | +0.28(+0.93%) |
Feb 29, 2016 | 29.92 | 30.90 | 29.64 | 30.13 | 152,429 | +0.34(+1.14%) |
Feb 26, 2016 | 29.64 | 29.85 | 29.00 | 29.79 | 45,598 | +0.41(+1.40%) |
Feb 25, 2016 | 29.03 | 29.58 | 28.38 | 29.38 | 38,905 | +0.67(+2.33%) |
Feb 24, 2016 | 27.89 | 28.95 | 27.27 | 28.71 | 59,772 | +1.00(+3.61%) |
Feb 23, 2016 | 29.51 | 29.51 | 27.00 | 27.71 | 68,019 | -1.45(-4.97%) |
Feb 22, 2016 | 28.72 | 29.20 | 28.32 | 29.16 | 54,168 | +0.82(+2.89%) |
Feb 19, 2016 | 28.78 | 28.78 | 27.50 | 28.34 | 85,051 | +0.00(+0.00%) |
Feb 18, 2016 | 31.49 | 31.50 | 28.30 | 28.34 | 146,724 | -2.36(-7.69%) |
Feb 17, 2016 | 33.32 | 34.26 | 29.71 | 30.70 | 190,959 | +2.22(+7.79%) |
Feb 16, 2016 | 28.96 | 29.64 | 27.64 | 28.48 | 266,340 | +1.67(+6.23%) |
Feb 12, 2016 | 26.81 | 26.81 | 26.81 | 0 | -0.14(-0.52%) | |
Feb 11, 2016 | 27.30 | 27.89 | 26.35 | 26.95 | 20,116 | -0.80(-2.88%) |
Feb 10, 2016 | 28.41 | 28.50 | 27.67 | 27.75 | 24,443 | +0.22(+0.80%) |
Feb 09, 2016 | 28.03 | 28.72 | 27.34 | 27.53 | 22,911 | -0.91(-3.20%) |
Feb 08, 2016 | 29.21 | 29.88 | 27.81 | 28.44 | 53,779 | -1.97(-6.48%) |
Feb 05, 2016 | 32.23 | 29.65 | 30.41 | 54,861 | -1.82(-5.65%) | |
Feb 04, 2016 | 32.16 | 32.52 | 31.44 | 32.23 | 54,418 | +0.56(+1.77%) |
Feb 03, 2016 | 31.77 | 31.77 | 30.36 | 31.67 | 83,953 | -0.09(-0.28%) |
Feb 02, 2016 | 32.69 | 33.01 | 31.20 | 31.76 | 39,866 | -0.96(-2.93%) |