Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 43.47 | 44.23 | 43.07 | 43.60 | 485,649 | +1.05(+2.47%) |
Apr 28, 2016 | 41.33 | 42.71 | 41.17 | 42.55 | 486,470 | +1.81(+4.44%) |
Apr 27, 2016 | 40.79 | 41.22 | 39.95 | 40.74 | 315,058 | +0.53(+1.32%) |
Apr 26, 2016 | 40.00 | 40.40 | 39.64 | 40.21 | 145,219 | +0.60(+1.51%) |
Apr 25, 2016 | 39.84 | 40.30 | 39.30 | 39.61 | 217,941 | +0.11(+0.28%) |
Apr 22, 2016 | 40.87 | 41.38 | 39.01 | 39.50 | 483,102 | -0.32(-0.80%) |
Apr 21, 2016 | 41.04 | 41.04 | 38.45 | 39.82 | 945,326 | +0.06(+0.15%) |
Apr 20, 2016 | 40.06 | 40.62 | 39.55 | 39.76 | 515,780 | +0.24(+0.61%) |
Apr 19, 2016 | 39.83 | 39.89 | 39.12 | 39.52 | 536,409 | +3.33(+9.20%) |
Apr 18, 2016 | 36.52 | 36.66 | 36.12 | 36.19 | 152,161 | -0.14(-0.39%) |
Apr 15, 2016 | 36.11 | 36.92 | 35.51 | 36.33 | 181,185 | +0.53(+1.48%) |
Apr 14, 2016 | 36.06 | 36.36 | 35.65 | 35.80 | 152,301 | -0.29(-0.80%) |
Apr 13, 2016 | 36.46 | 36.71 | 35.64 | 36.09 | 297,424 | -0.03(-0.10%) |
Apr 12, 2016 | 35.51 | 36.24 | 35.18 | 36.12 | 412,827 | +1.17(+3.36%) |
Apr 11, 2016 | 34.02 | 35.17 | 34.00 | 34.95 | 390,826 | +2.39(+7.34%) |
Apr 08, 2016 | 32.01 | 32.69 | 31.99 | 32.56 | 158,341 | +0.62(+1.94%) |
Apr 07, 2016 | 32.22 | 32.60 | 31.70 | 31.94 | 193,013 | +0.57(+1.82%) |
Apr 06, 2016 | 31.24 | 31.84 | 31.04 | 31.37 | 121,023 | -0.31(-0.98%) |
Apr 05, 2016 | 31.81 | 31.81 | 31.44 | 31.68 | 181,346 | +0.89(+2.89%) |
Apr 04, 2016 | 31.28 | 31.43 | 30.77 | 30.79 | 134,233 | -0.60(-1.91%) |
Apr 01, 2016 | 31.02 | 31.51 | 30.20 | 31.39 | 401,826 | -1.43(-4.36%) |
Mar 31, 2016 | 33.00 | 33.17 | 32.65 | 32.82 | 130,609 | +0.84(+2.63%) |
Mar 30, 2016 | 32.56 | 32.84 | 31.86 | 31.98 | 157,647 | -0.56(-1.72%) |
Mar 29, 2016 | 32.14 | 32.58 | 31.58 | 32.54 | 178,326 | +0.62(+1.94%) |
Mar 28, 2016 | 32.43 | 32.62 | 31.81 | 31.92 | 220,869 | +0.09(+0.28%) |
Mar 24, 2016 | 32.43 | 31.83 | 31.83 | 31.83 | 151,200 | -0.29(-0.90%) |
Mar 23, 2016 | 32.87 | 32.92 | 32.10 | 32.12 | 356,408 | -2.82(-8.07%) |
Mar 22, 2016 | 34.97 | 35.28 | 34.41 | 34.94 | 227,288 | +0.19(+0.55%) |
Mar 21, 2016 | 34.51 | 34.95 | 34.30 | 34.75 | 126,418 | +0.14(+0.40%) |
Mar 18, 2016 | 34.99 | 35.07 | 34.33 | 34.61 | 364,948 | -0.44(-1.26%) |
Mar 17, 2016 | 34.95 | 35.64 | 34.40 | 35.05 | 572,677 | +1.18(+3.48%) |
Mar 16, 2016 | 32.15 | 34.00 | 32.05 | 33.87 | 175,832 | +1.50(+4.63%) |
Mar 15, 2016 | 32.22 | 32.50 | 32.03 | 32.37 | 118,227 | -0.16(-0.49%) |
Mar 14, 2016 | 34.45 | 34.58 | 32.38 | 32.53 | 313,050 | -0.68(-2.05%) |
Mar 11, 2016 | 33.92 | 34.02 | 33.16 | 33.21 | 111,902 | -0.43(-1.28%) |
Mar 10, 2016 | 33.08 | 33.93 | 33.04 | 33.64 | 167,069 | +1.26(+3.89%) |
Mar 09, 2016 | 32.30 | 33.07 | 32.05 | 32.38 | 167,389 | -0.36(-1.10%) |
Mar 08, 2016 | 33.77 | 33.87 | 32.68 | 32.74 | 218,256 | -1.26(-3.71%) |
Mar 07, 2016 | 33.97 | 34.36 | 33.56 | 34.00 | 257,262 | +0.60(+1.80%) |
Mar 04, 2016 | 33.07 | 34.47 | 32.91 | 33.40 | 561,764 | +1.09(+3.37%) |
Mar 03, 2016 | 31.24 | 32.67 | 31.24 | 32.31 | 348,852 | +1.13(+3.62%) |
Mar 02, 2016 | 30.85 | 31.43 | 30.72 | 31.18 | 127,753 | +0.39(+1.27%) |
Mar 01, 2016 | 31.06 | 31.06 | 30.20 | 30.79 | 175,315 | -0.24(-0.77%) |
Feb 29, 2016 | 30.22 | 31.03 | 30.14 | 31.03 | 140,943 | +0.83(+2.75%) |
Feb 26, 2016 | 31.59 | 31.60 | 30.02 | 30.20 | 343,113 | -1.77(-5.54%) |
Feb 25, 2016 | 31.84 | 32.23 | 31.60 | 31.97 | 113,352 | -0.42(-1.30%) |
Feb 24, 2016 | 33.38 | 33.98 | 32.14 | 32.39 | 228,966 | -0.09(-0.28%) |
Feb 23, 2016 | 32.41 | 32.73 | 32.23 | 32.48 | 153,814 | +0.39(+1.22%) |
Feb 22, 2016 | 31.68 | 32.40 | 31.52 | 32.09 | 182,448 | -0.90(-2.73%) |
Feb 19, 2016 | 32.86 | 33.27 | 32.84 | 32.99 | 127,825 | -0.56(-1.67%) |
Feb 18, 2016 | 32.51 | 33.78 | 32.29 | 33.55 | 264,548 | +0.97(+2.98%) |
Feb 17, 2016 | 32.58 | 33.07 | 32.55 | 32.58 | 133,402 | +0.17(+0.52%) |
Feb 16, 2016 | 33.12 | 33.22 | 32.27 | 32.41 | 436,148 | -2.15(-6.22%) |
Feb 12, 2016 | 34.47 | 34.56 | 34.56 | 34.56 | 169,900 | +0.11(+0.32%) |
Feb 11, 2016 | 34.49 | 35.55 | 33.72 | 34.45 | 529,461 | +1.72(+5.26%) |
Feb 10, 2016 | 32.48 | 32.76 | 31.86 | 32.73 | 146,073 | +0.29(+0.89%) |
Feb 09, 2016 | 33.11 | 33.43 | 32.31 | 32.44 | 236,867 | -0.51(-1.55%) |
Feb 08, 2016 | 32.49 | 33.49 | 32.43 | 32.95 | 380,898 | +1.13(+3.55%) |
Feb 05, 2016 | 30.31 | 31.86 | 30.07 | 31.82 | 261,659 | +0.72(+2.32%) |
Feb 04, 2016 | 31.03 | 31.21 | 30.65 | 31.10 | 344,729 | +0.96(+3.19%) |
Feb 03, 2016 | 29.27 | 30.79 | 29.20 | 30.14 | 356,803 | +1.42(+4.94%) |
Feb 02, 2016 | 28.92 | 29.11 | 28.45 | 28.72 | 125,835 | -0.25(-0.86%) |