Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 35.78 | 36.33 | 35.22 | 35.92 | 100,615 | +0.41(+1.15%) |
Apr 28, 2016 | 35.85 | 36.28 | 35.44 | 35.51 | 50,898 | -0.36(-1.00%) |
Apr 27, 2016 | 35.42 | 36.45 | 35.42 | 35.87 | 105,818 | +0.86(+2.47%) |
Apr 26, 2016 | 34.86 | 35.15 | 34.41 | 35.01 | 77,320 | +0.55(+1.60%) |
Apr 25, 2016 | 35.20 | 35.36 | 34.26 | 34.46 | 67,891 | -0.62(-1.78%) |
Apr 22, 2016 | 35.25 | 35.44 | 34.96 | 35.08 | 55,743 | +0.24(+0.69%) |
Apr 21, 2016 | 35.32 | 35.58 | 34.65 | 34.84 | 96,015 | -0.17(-0.48%) |
Apr 20, 2016 | 33.95 | 35.44 | 33.95 | 35.01 | 104,381 | +0.79(+2.32%) |
Apr 19, 2016 | 33.04 | 34.36 | 33.04 | 34.22 | 66,427 | +1.37(+4.17%) |
Apr 18, 2016 | 31.02 | 32.99 | 30.49 | 32.85 | 85,622 | +1.30(+4.11%) |
Apr 15, 2016 | 32.32 | 32.44 | 31.55 | 31.55 | 72,452 | -1.10(-3.38%) |
Apr 14, 2016 | 33.06 | 33.06 | 32.37 | 32.66 | 128,045 | +0.00(+0.00%) |
Apr 13, 2016 | 32.46 | 32.90 | 32.10 | 32.66 | 75,085 | +0.00(+0.00%) |
Apr 12, 2016 | 31.31 | 32.75 | 31.19 | 32.66 | 97,096 | +1.58(+5.10%) |
Apr 11, 2016 | 31.72 | 32.17 | 31.07 | 31.07 | 57,245 | -0.31(-0.99%) |
Apr 08, 2016 | 31.12 | 32.03 | 30.88 | 31.38 | 78,920 | +1.13(+3.73%) |
Apr 07, 2016 | 30.57 | 31.02 | 29.94 | 30.25 | 131,781 | -0.50(-1.64%) |
Apr 06, 2016 | 30.21 | 31.21 | 30.21 | 30.76 | 122,248 | +0.67(+2.23%) |
Apr 05, 2016 | 30.21 | 30.66 | 30.06 | 30.09 | 65,204 | -0.58(-1.88%) |
Apr 04, 2016 | 31.84 | 32.22 | 30.49 | 30.66 | 67,714 | -1.10(-3.48%) |
Apr 01, 2016 | 32.03 | 32.29 | 31.29 | 31.77 | 60,525 | -0.82(-2.51%) |
Mar 31, 2016 | 32.08 | 32.61 | 31.89 | 32.58 | 73,246 | +0.60(+1.88%) |
Mar 30, 2016 | 32.15 | 32.63 | 31.84 | 31.98 | 73,483 | +0.48(+1.52%) |
Mar 29, 2016 | 30.76 | 31.55 | 29.92 | 31.50 | 138,333 | +0.38(+1.23%) |
Mar 28, 2016 | 31.53 | 31.96 | 30.76 | 31.12 | 92,540 | -0.31(-0.99%) |
Mar 24, 2016 | 31.14 | 31.43 | 31.43 | 31.43 | 102,161 | -0.29(-0.91%) |
Mar 23, 2016 | 32.70 | 33.23 | 31.53 | 31.72 | 72,506 | -1.54(-4.62%) |
Mar 22, 2016 | 31.84 | 33.30 | 31.84 | 33.26 | 54,772 | +0.67(+2.06%) |
Mar 21, 2016 | 33.23 | 33.44 | 32.39 | 32.58 | 104,048 | -0.26(-0.80%) |
Mar 18, 2016 | 34.17 | 34.41 | 32.61 | 32.85 | 145,579 | -1.20(-3.53%) |
Mar 17, 2016 | 33.52 | 34.26 | 33.28 | 34.05 | 94,398 | +0.82(+2.46%) |
Mar 16, 2016 | 31.72 | 33.28 | 31.72 | 33.23 | 87,631 | +1.51(+4.77%) |
Mar 15, 2016 | 31.57 | 31.84 | 30.72 | 31.72 | 80,666 | -0.46(-1.42%) |
Mar 14, 2016 | 31.24 | 32.34 | 30.78 | 32.17 | 92,578 | -0.07(-0.22%) |
Mar 11, 2016 | 33.06 | 33.35 | 31.96 | 32.25 | 114,115 | -0.12(-0.37%) |
Mar 10, 2016 | 32.53 | 32.66 | 31.67 | 32.37 | 128,669 | -0.43(-1.32%) |
Mar 09, 2016 | 32.15 | 33.21 | 31.62 | 32.80 | 135,003 | +1.13(+3.56%) |
Mar 08, 2016 | 32.87 | 32.87 | 31.24 | 31.67 | 133,086 | -1.51(-4.56%) |
Mar 07, 2016 | 32.61 | 33.90 | 32.27 | 33.18 | 193,450 | +0.17(+0.51%) |
Mar 04, 2016 | 34.02 | 35.92 | 32.94 | 33.02 | 226,266 | -0.72(-2.14%) |
Mar 03, 2016 | 32.97 | 34.65 | 32.92 | 33.74 | 180,416 | +0.43(+1.30%) |
Mar 02, 2016 | 33.35 | 33.50 | 32.63 | 33.30 | 107,809 | -0.29(-0.86%) |
Mar 01, 2016 | 32.68 | 33.62 | 32.10 | 33.59 | 163,074 | +0.94(+2.87%) |
Feb 29, 2016 | 32.39 | 32.94 | 32.05 | 32.66 | 125,817 | +0.62(+1.95%) |
Feb 26, 2016 | 30.95 | 32.29 | 30.76 | 32.03 | 174,624 | +1.90(+6.29%) |
Feb 25, 2016 | 29.89 | 30.30 | 29.17 | 30.13 | 139,170 | -0.12(-0.40%) |
Feb 24, 2016 | 28.16 | 30.63 | 27.66 | 30.25 | 158,901 | +1.56(+5.44%) |
Feb 23, 2016 | 29.17 | 29.56 | 28.55 | 28.69 | 170,572 | -0.41(-1.40%) |
Feb 22, 2016 | 27.97 | 29.65 | 27.97 | 29.10 | 134,915 | +1.94(+7.16%) |
Feb 19, 2016 | 27.30 | 27.47 | 26.41 | 27.16 | 116,326 | -0.65(-2.33%) |
Feb 18, 2016 | 28.65 | 28.65 | 27.37 | 27.80 | 139,922 | +0.02(+0.09%) |
Feb 17, 2016 | 27.37 | 27.97 | 27.18 | 27.78 | 191,224 | +1.14(+4.28%) |
Feb 16, 2016 | 25.13 | 27.21 | 24.94 | 26.64 | 133,753 | +2.07(+8.43%) |
Feb 12, 2016 | 22.68 | 24.57 | 24.57 | 24.57 | 295,788 | +2.47(+11.16%) |
Feb 11, 2016 | 23.03 | 23.89 | 21.94 | 22.10 | 256,873 | -1.23(-5.28%) |
Feb 10, 2016 | 23.96 | 24.99 | 23.29 | 23.34 | 265,513 | -0.65(-2.72%) |
Feb 09, 2016 | 24.24 | 24.41 | 23.27 | 23.99 | 194,001 | -1.14(-4.54%) |
Feb 08, 2016 | 29.66 | 29.66 | 25.13 | 25.13 | 315,659 | -5.05(-16.73%) |
Feb 05, 2016 | 30.34 | 30.79 | 29.90 | 30.18 | 108,766 | -0.54(-1.74%) |
Feb 04, 2016 | 29.29 | 30.94 | 28.99 | 30.71 | 130,515 | +1.65(+5.68%) |
Feb 03, 2016 | 29.18 | 30.01 | 28.18 | 29.06 | 191,663 | +0.37(+1.30%) |
Feb 02, 2016 | 28.08 | 29.00 | 27.85 | 28.69 | 174,790 | -0.23(-0.80%) |