Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 35.01 | 35.31 | 34.21 | 34.70 | 7,983 | -0.66(-1.88%) |
Apr 28, 2016 | 37.02 | 37.73 | 34.74 | 35.37 | 26,237 | -5.64(-13.75%) |
Apr 27, 2016 | 40.27 | 41.10 | 40.21 | 41.01 | 10,261 | -0.09(-0.21%) |
Apr 26, 2016 | 40.69 | 41.10 | 40.54 | 41.10 | 2,762 | -0.41(-0.99%) |
Apr 25, 2016 | 41.55 | 41.55 | 40.84 | 41.51 | 4,183 | -0.92(-2.17%) |
Apr 22, 2016 | 42.51 | 42.78 | 42.01 | 42.43 | 3,242 | +0.97(+2.33%) |
Apr 21, 2016 | 41.62 | 41.62 | 41.31 | 41.46 | 3,929 | -0.13(-0.31%) |
Apr 20, 2016 | 41.13 | 42.31 | 41.10 | 41.59 | 5,334 | +0.90(+2.21%) |
Apr 19, 2016 | 41.18 | 41.29 | 40.65 | 40.69 | 5,298 | +1.71(+4.38%) |
Apr 18, 2016 | 37.81 | 38.98 | 37.80 | 38.98 | 6,566 | +0.69(+1.80%) |
Apr 15, 2016 | 38.84 | 38.84 | 38.12 | 38.29 | 9,505 | -0.82(-2.10%) |
Apr 14, 2016 | 39.45 | 39.61 | 39.11 | 39.11 | 11,943 | +0.40(+1.04%) |
Apr 13, 2016 | 38.29 | 38.90 | 38.17 | 38.71 | 11,403 | +2.90(+8.11%) |
Apr 12, 2016 | 35.37 | 36.20 | 35.36 | 35.81 | 10,872 | +1.95(+5.74%) |
Apr 11, 2016 | 34.16 | 34.46 | 33.86 | 33.86 | 7,773 | -0.09(-0.26%) |
Apr 08, 2016 | 34.21 | 34.65 | 33.90 | 33.95 | 13,543 | +2.62(+8.36%) |
Apr 07, 2016 | 32.24 | 32.34 | 31.00 | 31.33 | 25,972 | -0.50(-1.57%) |
Apr 06, 2016 | 30.84 | 31.83 | 30.50 | 31.83 | 17,287 | +1.46(+4.80%) |
Apr 05, 2016 | 30.87 | 30.87 | 30.13 | 30.37 | 11,754 | -2.12(-6.53%) |
Apr 04, 2016 | 32.82 | 32.82 | 32.49 | 32.49 | 2,291 | -0.23(-0.72%) |
Apr 01, 2016 | 31.92 | 32.82 | 31.69 | 32.73 | 7,325 | -2.62(-7.41%) |
Mar 31, 2016 | 35.45 | 35.69 | 35.35 | 35.35 | 2,723 | -1.58(-4.29%) |
Mar 30, 2016 | 36.95 | 37.40 | 36.93 | 36.93 | 12,720 | -0.27(-0.74%) |
Mar 29, 2016 | 36.12 | 37.21 | 36.02 | 37.21 | 4,638 | +1.12(+3.12%) |
Mar 28, 2016 | 35.95 | 36.46 | 35.95 | 36.08 | 11,561 | +1.54(+4.47%) |
Mar 24, 2016 | 34.02 | 34.54 | 34.54 | 34.54 | 4,807 | -0.76(-2.16%) |
Mar 23, 2016 | 35.84 | 35.92 | 35.30 | 35.30 | 10,075 | -1.21(-3.32%) |
Mar 22, 2016 | 36.54 | 36.79 | 36.51 | 36.51 | 6,384 | +0.52(+1.44%) |
Mar 21, 2016 | 35.57 | 36.03 | 35.51 | 35.99 | 7,585 | +0.31(+0.88%) |
Mar 18, 2016 | 35.19 | 35.76 | 35.10 | 35.68 | 3,493 | -0.20(-0.54%) |
Mar 17, 2016 | 35.16 | 36.03 | 35.16 | 35.88 | 2,411 | +0.29(+0.82%) |
Mar 16, 2016 | 34.83 | 35.70 | 34.80 | 35.58 | 3,526 | +0.17(+0.47%) |
Mar 15, 2016 | 35.22 | 35.42 | 35.21 | 35.42 | 2,096 | -1.46(-3.95%) |
Mar 14, 2016 | 36.67 | 36.91 | 36.37 | 36.87 | 8,820 | +0.53(+1.45%) |
Mar 11, 2016 | 35.41 | 36.45 | 35.41 | 36.35 | 9,989 | +2.62(+7.77%) |
Mar 10, 2016 | 35.38 | 35.57 | 33.04 | 33.73 | 11,399 | -0.52(-1.51%) |
Mar 09, 2016 | 34.40 | 34.40 | 33.84 | 34.24 | 4,673 | +0.02(+0.06%) |
Mar 08, 2016 | 34.45 | 34.63 | 34.16 | 34.22 | 3,545 | -1.04(-2.94%) |
Mar 07, 2016 | 34.76 | 35.32 | 34.76 | 35.26 | 10,181 | -1.12(-3.09%) |
Mar 04, 2016 | 36.48 | 36.62 | 36.14 | 36.39 | 33,642 | +1.05(+2.96%) |
Mar 03, 2016 | 35.19 | 35.54 | 35.02 | 35.34 | 6,162 | +0.77(+2.23%) |
Mar 02, 2016 | 34.21 | 34.57 | 34.15 | 34.57 | 4,118 | +1.43(+4.31%) |
Mar 01, 2016 | 32.02 | 33.24 | 31.84 | 33.14 | 10,587 | +2.24(+7.24%) |
Feb 29, 2016 | 31.61 | 31.92 | 30.90 | 30.90 | 9,818 | -1.36(-4.21%) |
Feb 26, 2016 | 33.17 | 33.38 | 32.15 | 32.26 | 10,974 | -0.16(-0.48%) |
Feb 25, 2016 | 32.02 | 32.42 | 31.74 | 32.42 | 8,073 | +1.13(+3.63%) |
Feb 24, 2016 | 29.85 | 31.28 | 29.81 | 31.28 | 7,688 | +0.67(+2.20%) |
Feb 23, 2016 | 31.20 | 31.20 | 30.39 | 30.61 | 15,862 | -1.47(-4.57%) |
Feb 22, 2016 | 31.78 | 32.20 | 31.78 | 32.07 | 7,467 | +1.63(+5.34%) |
Feb 19, 2016 | 30.10 | 30.56 | 30.10 | 30.45 | 9,142 | -0.56(-1.81%) |
Feb 18, 2016 | 31.98 | 31.98 | 30.81 | 31.01 | 13,988 | +0.02(+0.06%) |
Feb 17, 2016 | 30.79 | 31.33 | 30.76 | 30.99 | 10,904 | +0.87(+2.89%) |
Feb 16, 2016 | 29.93 | 30.18 | 29.43 | 30.12 | 28,130 | +2.79(+10.19%) |
Feb 12, 2016 | 25.94 | 27.33 | 27.33 | 27.33 | 25,471 | +0.72(+2.70%) |
Feb 11, 2016 | 26.79 | 27.18 | 26.16 | 26.61 | 31,348 | -1.68(-5.93%) |
Feb 10, 2016 | 29.02 | 29.68 | 28.01 | 28.29 | 31,237 | -1.65(-5.52%) |
Feb 09, 2016 | 29.17 | 30.38 | 29.08 | 29.94 | 17,678 | -1.57(-4.99%) |
Feb 08, 2016 | 32.01 | 32.02 | 30.59 | 31.52 | 11,791 | -0.22(-0.71%) |
Feb 05, 2016 | 32.91 | 32.97 | 31.37 | 31.74 | 40,061 | -1.89(-5.61%) |
Feb 04, 2016 | 33.04 | 34.08 | 32.93 | 33.63 | 18,540 | -0.28(-0.84%) |
Feb 03, 2016 | 34.16 | 34.16 | 32.61 | 33.91 | 70,580 | -1.23(-3.50%) |
Feb 02, 2016 | 35.94 | 36.12 | 34.70 | 35.14 | 21,097 | -1.16(-3.20%) |