Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 39.27 | 40.17 | 37.95 | 39.07 | 238,084 | -0.07(-0.19%) |
Apr 28, 2016 | 40.09 | 40.51 | 38.83 | 39.15 | 178,790 | -1.07(-2.66%) |
Apr 27, 2016 | 39.17 | 40.44 | 39.17 | 40.21 | 251,923 | +1.40(+3.61%) |
Apr 26, 2016 | 38.14 | 38.86 | 37.93 | 38.81 | 62,072 | +1.09(+2.89%) |
Apr 25, 2016 | 38.59 | 38.59 | 37.20 | 37.72 | 225,839 | -0.94(-2.43%) |
Apr 22, 2016 | 37.61 | 38.89 | 37.61 | 38.66 | 111,646 | +1.07(+2.84%) |
Apr 21, 2016 | 38.31 | 38.44 | 37.41 | 37.60 | 58,412 | -0.34(-0.90%) |
Apr 20, 2016 | 36.88 | 38.53 | 36.78 | 37.94 | 164,563 | +0.64(+1.72%) |
Apr 19, 2016 | 36.24 | 37.32 | 35.92 | 37.30 | 223,257 | +1.41(+3.93%) |
Apr 18, 2016 | 33.29 | 35.96 | 33.18 | 35.89 | 261,000 | +1.13(+3.26%) |
Apr 15, 2016 | 35.17 | 35.36 | 34.63 | 34.75 | 128,069 | -0.92(-2.58%) |
Apr 14, 2016 | 35.79 | 35.79 | 35.23 | 35.67 | 71,588 | +0.24(+0.66%) |
Apr 13, 2016 | 35.25 | 35.65 | 34.71 | 35.44 | 343,767 | +0.27(+0.76%) |
Apr 12, 2016 | 33.47 | 35.50 | 33.40 | 35.17 | 331,910 | +2.04(+6.16%) |
Apr 11, 2016 | 33.85 | 34.08 | 33.13 | 33.13 | 110,988 | -0.28(-0.83%) |
Apr 08, 2016 | 33.14 | 33.72 | 33.09 | 33.41 | 166,305 | +1.33(+4.13%) |
Apr 07, 2016 | 31.94 | 32.60 | 31.60 | 32.08 | 123,219 | -0.45(-1.38%) |
Apr 06, 2016 | 31.70 | 32.55 | 31.25 | 32.53 | 260,655 | +1.35(+4.32%) |
Apr 05, 2016 | 31.39 | 31.59 | 30.99 | 31.18 | 90,377 | -0.49(-1.55%) |
Apr 04, 2016 | 32.12 | 32.67 | 31.47 | 31.67 | 117,599 | -0.40(-1.23%) |
Apr 01, 2016 | 32.02 | 32.29 | 31.67 | 32.07 | 194,756 | -0.98(-2.98%) |
Mar 31, 2016 | 32.82 | 33.59 | 32.82 | 33.05 | 107,967 | +0.02(+0.06%) |
Mar 30, 2016 | 33.44 | 33.69 | 32.63 | 33.03 | 244,347 | +0.20(+0.62%) |
Mar 29, 2016 | 32.07 | 32.92 | 31.47 | 32.83 | 158,350 | +0.26(+0.79%) |
Mar 28, 2016 | 32.77 | 32.91 | 32.11 | 32.57 | 87,746 | -0.25(-0.75%) |
Mar 24, 2016 | 31.51 | 32.82 | 32.82 | 32.82 | 159,030 | +0.30(+0.92%) |
Mar 23, 2016 | 33.77 | 33.83 | 32.46 | 32.52 | 288,327 | -1.56(-4.57%) |
Mar 22, 2016 | 33.56 | 34.61 | 33.56 | 34.08 | 208,951 | -0.21(-0.62%) |
Mar 21, 2016 | 34.44 | 34.72 | 33.67 | 34.29 | 300,800 | -0.28(-0.80%) |
Mar 18, 2016 | 34.97 | 35.33 | 34.04 | 34.56 | 392,296 | +0.00(+0.00%) |
Mar 17, 2016 | 34.00 | 35.06 | 33.53 | 34.56 | 236,632 | +1.00(+2.98%) |
Mar 16, 2016 | 32.52 | 33.68 | 32.43 | 33.56 | 309,694 | +1.14(+3.51%) |
Mar 15, 2016 | 31.71 | 32.43 | 31.24 | 32.43 | 186,490 | -0.13(-0.39%) |
Mar 14, 2016 | 32.38 | 32.80 | 31.86 | 32.55 | 236,964 | -0.41(-1.24%) |
Mar 11, 2016 | 32.32 | 33.20 | 32.21 | 32.96 | 382,243 | +1.51(+4.82%) |
Mar 10, 2016 | 31.45 | 31.51 | 30.30 | 31.45 | 307,727 | +0.01(+0.03%) |
Mar 09, 2016 | 31.17 | 32.23 | 30.59 | 31.44 | 284,180 | +0.99(+3.25%) |
Mar 08, 2016 | 32.95 | 32.95 | 30.42 | 30.45 | 466,408 | -2.85(-8.56%) |
Mar 07, 2016 | 31.80 | 33.35 | 31.61 | 33.30 | 320,791 | +1.49(+4.68%) |
Mar 04, 2016 | 31.39 | 31.70 | 30.85 | 31.81 | 410,814 | +0.65(+2.08%) |
Mar 03, 2016 | 30.02 | 31.26 | 30.02 | 31.16 | 301,118 | +0.90(+2.99%) |
Mar 02, 2016 | 28.49 | 30.26 | 28.15 | 30.26 | 454,505 | +1.51(+5.26%) |
Mar 01, 2016 | 28.03 | 28.93 | 27.39 | 28.75 | 255,884 | +1.03(+3.72%) |
Feb 29, 2016 | 28.43 | 28.57 | 27.50 | 27.71 | 232,137 | -0.46(-1.62%) |
Feb 26, 2016 | 28.79 | 28.93 | 28.02 | 28.17 | 269,463 | +0.32(+1.15%) |
Feb 25, 2016 | 27.65 | 27.92 | 26.70 | 27.85 | 386,592 | +0.10(+0.35%) |
Feb 24, 2016 | 26.32 | 27.87 | 26.05 | 27.76 | 430,506 | +0.53(+1.95%) |
Feb 23, 2016 | 28.40 | 28.84 | 27.08 | 27.22 | 207,835 | -1.84(-6.33%) |
Feb 22, 2016 | 28.61 | 29.38 | 28.61 | 29.06 | 352,922 | +1.26(+4.51%) |
Feb 19, 2016 | 27.40 | 27.83 | 26.80 | 27.81 | 155,755 | -0.20(-0.72%) |
Feb 18, 2016 | 29.15 | 29.26 | 27.73 | 28.01 | 400,023 | -0.56(-1.97%) |
Feb 17, 2016 | 27.34 | 28.84 | 27.34 | 28.57 | 372,896 | +1.60(+5.91%) |
Feb 16, 2016 | 27.37 | 27.45 | 26.18 | 26.98 | 325,298 | +0.54(+2.05%) |
Feb 12, 2016 | 25.95 | 26.44 | 26.44 | 26.44 | 647,556 | +1.28(+5.07%) |
Feb 11, 2016 | 24.55 | 25.49 | 23.80 | 25.16 | 799,304 | -0.23(-0.92%) |
Feb 10, 2016 | 25.53 | 26.59 | 24.96 | 25.39 | 394,940 | -0.30(-1.16%) |
Feb 09, 2016 | 26.32 | 26.63 | 24.83 | 25.69 | 657,498 | -1.21(-4.51%) |
Feb 08, 2016 | 26.06 | 27.22 | 25.23 | 26.90 | 520,035 | -0.13(-0.47%) |
Feb 05, 2016 | 27.45 | 27.61 | 26.55 | 27.03 | 422,417 | -1.14(-4.04%) |
Feb 04, 2016 | 28.19 | 29.21 | 27.83 | 28.17 | 776,242 | +0.04(+0.15%) |
Feb 03, 2016 | 26.90 | 28.13 | 25.09 | 28.13 | 619,405 | +2.01(+7.70%) |
Feb 02, 2016 | 26.71 | 26.79 | 25.85 | 26.12 | 413,405 | -1.85(-6.62%) |