Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 36.80 | 37.20 | 36.66 | 36.79 | 71,777 | -0.02(-0.05%) |
Apr 28, 2016 | 36.23 | 37.07 | 36.23 | 36.81 | 118,143 | +0.25(+0.68%) |
Apr 27, 2016 | 36.33 | 36.66 | 36.05 | 36.56 | 41,100 | +0.32(+0.88%) |
Apr 26, 2016 | 36.07 | 36.34 | 35.67 | 36.24 | 44,521 | +0.44(+1.23%) |
Apr 25, 2016 | 36.34 | 37.05 | 35.55 | 35.80 | 57,155 | -0.78(-2.13%) |
Apr 22, 2016 | 36.22 | 36.60 | 35.98 | 36.58 | 83,522 | +0.39(+1.08%) |
Apr 21, 2016 | 35.82 | 36.20 | 35.82 | 36.19 | 51,021 | +0.26(+0.72%) |
Apr 20, 2016 | 36.04 | 36.05 | 35.52 | 35.93 | 63,458 | -0.23(-0.64%) |
Apr 19, 2016 | 35.61 | 36.23 | 35.26 | 36.16 | 52,594 | +0.78(+2.20%) |
Apr 18, 2016 | 35.17 | 35.60 | 35.13 | 35.38 | 40,540 | +0.17(+0.48%) |
Apr 15, 2016 | 35.09 | 35.44 | 34.63 | 35.21 | 27,511 | -0.04(-0.11%) |
Apr 14, 2016 | 35.19 | 35.36 | 34.71 | 35.25 | 87,664 | -0.10(-0.28%) |
Apr 13, 2016 | 34.90 | 35.39 | 34.74 | 35.35 | 67,953 | +0.75(+2.17%) |
Apr 12, 2016 | 33.78 | 34.81 | 33.69 | 34.60 | 56,426 | +0.85(+2.52%) |
Apr 11, 2016 | 34.16 | 35.22 | 33.70 | 33.75 | 107,409 | -0.48(-1.40%) |
Apr 08, 2016 | 33.11 | 34.24 | 33.11 | 34.23 | 72,392 | +1.36(+4.14%) |
Apr 07, 2016 | 32.74 | 33.08 | 32.57 | 32.87 | 186,658 | -0.38(-1.14%) |
Apr 06, 2016 | 32.74 | 33.26 | 32.01 | 33.25 | 67,889 | +0.52(+1.59%) |
Apr 05, 2016 | 32.51 | 32.97 | 32.36 | 32.73 | 56,204 | -0.04(-0.12%) |
Apr 04, 2016 | 33.52 | 33.52 | 32.76 | 32.77 | 113,690 | -0.79(-2.35%) |
Apr 01, 2016 | 32.29 | 33.58 | 32.01 | 33.56 | 81,479 | +1.04(+3.20%) |
Mar 31, 2016 | 33.17 | 33.17 | 32.45 | 32.52 | 95,626 | -0.52(-1.57%) |
Mar 30, 2016 | 33.51 | 33.59 | 32.74 | 33.04 | 105,510 | -0.50(-1.49%) |
Mar 29, 2016 | 32.32 | 33.56 | 32.30 | 33.54 | 80,443 | +1.25(+3.87%) |
Mar 28, 2016 | 32.77 | 32.77 | 31.95 | 32.29 | 43,310 | -0.43(-1.31%) |
Mar 24, 2016 | 32.97 | 32.72 | 32.72 | 32.72 | 55,400 | -0.29(-0.88%) |
Mar 23, 2016 | 34.10 | 34.12 | 32.99 | 33.01 | 135,867 | -1.08(-3.17%) |
Mar 22, 2016 | 33.23 | 34.50 | 33.21 | 34.09 | 109,461 | +0.88(+2.65%) |
Mar 21, 2016 | 33.70 | 33.91 | 32.51 | 33.21 | 72,407 | -0.55(-1.63%) |
Mar 18, 2016 | 33.69 | 34.05 | 33.44 | 33.76 | 158,606 | +0.35(+1.05%) |
Mar 17, 2016 | 32.15 | 33.62 | 31.90 | 33.41 | 136,341 | +1.38(+4.31%) |
Mar 16, 2016 | 31.61 | 32.34 | 31.30 | 32.03 | 112,144 | +0.40(+1.26%) |
Mar 15, 2016 | 31.56 | 31.89 | 31.05 | 31.63 | 108,037 | -0.02(-0.06%) |
Mar 14, 2016 | 31.75 | 32.00 | 31.13 | 31.65 | 126,406 | -0.10(-0.31%) |
Mar 11, 2016 | 29.81 | 31.94 | 29.81 | 31.75 | 139,687 | +2.30(+7.81%) |
Mar 10, 2016 | 30.58 | 30.58 | 29.25 | 29.45 | 57,842 | -0.88(-2.90%) |
Mar 09, 2016 | 29.86 | 30.49 | 29.74 | 30.33 | 51,712 | +0.48(+1.61%) |
Mar 08, 2016 | 30.18 | 30.75 | 29.26 | 29.85 | 138,595 | -0.38(-1.26%) |
Mar 07, 2016 | 30.10 | 30.91 | 29.70 | 30.23 | 78,881 | +0.05(+0.17%) |
Mar 04, 2016 | 30.27 | 30.41 | 29.55 | 30.18 | 77,858 | -0.13(-0.43%) |
Mar 03, 2016 | 28.54 | 30.53 | 28.39 | 30.31 | 143,127 | +1.75(+6.13%) |
Mar 02, 2016 | 29.28 | 29.33 | 28.42 | 28.56 | 63,663 | -0.86(-2.92%) |
Mar 01, 2016 | 29.21 | 29.68 | 28.93 | 29.42 | 82,751 | +0.47(+1.62%) |
Feb 29, 2016 | 28.61 | 29.41 | 28.45 | 28.95 | 109,686 | +0.23(+0.80%) |
Feb 26, 2016 | 27.41 | 28.86 | 27.23 | 28.72 | 121,505 | +1.53(+5.63%) |
Feb 25, 2016 | 27.98 | 27.98 | 26.35 | 27.19 | 78,742 | -0.82(-2.93%) |
Feb 24, 2016 | 27.35 | 28.15 | 26.95 | 28.01 | 60,766 | +0.56(+2.04%) |
Feb 23, 2016 | 27.84 | 28.00 | 27.45 | 27.45 | 69,539 | -0.35(-1.26%) |
Feb 22, 2016 | 27.49 | 28.00 | 26.96 | 27.80 | 76,737 | +0.50(+1.83%) |
Feb 19, 2016 | 27.11 | 27.75 | 26.68 | 27.30 | 70,001 | +0.15(+0.55%) |
Feb 18, 2016 | 27.59 | 27.67 | 26.92 | 27.15 | 115,942 | -0.35(-1.27%) |
Feb 17, 2016 | 26.90 | 27.70 | 26.39 | 27.50 | 87,743 | +0.68(+2.54%) |
Feb 16, 2016 | 27.06 | 27.06 | 26.50 | 26.82 | 57,658 | +0.06(+0.22%) |
Feb 12, 2016 | 26.85 | 26.76 | 26.76 | 26.76 | 69,400 | +0.22(+0.83%) |
Feb 11, 2016 | 26.01 | 26.68 | 26.00 | 26.54 | 62,310 | +0.03(+0.11%) |
Feb 10, 2016 | 26.36 | 27.00 | 25.87 | 26.51 | 64,040 | +0.24(+0.91%) |
Feb 09, 2016 | 25.80 | 26.49 | 25.50 | 26.27 | 68,344 | +0.12(+0.46%) |
Feb 08, 2016 | 25.67 | 26.25 | 25.41 | 26.15 | 100,384 | +0.09(+0.35%) |
Feb 05, 2016 | 26.53 | 26.53 | 25.64 | 26.06 | 102,786 | -0.49(-1.85%) |
Feb 04, 2016 | 26.38 | 26.84 | 26.18 | 26.55 | 74,414 | +0.03(+0.11%) |
Feb 03, 2016 | 27.03 | 27.03 | 26.18 | 26.52 | 59,412 | -0.21(-0.79%) |
Feb 02, 2016 | 27.02 | 27.56 | 26.58 | 26.73 | 82,426 | -0.74(-2.69%) |