Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 38.81 | 38.85 | 37.98 | 38.73 | 259,112 | -0.40(-1.02%) |
Apr 28, 2016 | 38.12 | 39.42 | 35.48 | 39.13 | 418,579 | -0.03(-0.07%) |
Apr 27, 2016 | 38.40 | 39.60 | 38.40 | 39.16 | 107,196 | +0.67(+1.75%) |
Apr 26, 2016 | 38.52 | 39.15 | 38.25 | 38.48 | 165,680 | +0.15(+0.39%) |
Apr 25, 2016 | 38.56 | 38.65 | 37.94 | 38.33 | 93,460 | -0.38(-0.98%) |
Apr 22, 2016 | 38.31 | 38.72 | 38.31 | 38.71 | 99,996 | +0.48(+1.26%) |
Apr 21, 2016 | 38.06 | 38.25 | 37.74 | 38.23 | 125,736 | +0.10(+0.27%) |
Apr 20, 2016 | 38.49 | 38.49 | 37.88 | 38.13 | 203,241 | -0.47(-1.22%) |
Apr 19, 2016 | 38.20 | 38.83 | 38.03 | 38.60 | 145,055 | +0.23(+0.60%) |
Apr 18, 2016 | 38.70 | 38.82 | 38.31 | 38.37 | 159,194 | -0.45(-1.17%) |
Apr 15, 2016 | 38.36 | 39.18 | 37.46 | 38.82 | 167,137 | +0.32(+0.84%) |
Apr 14, 2016 | 38.47 | 38.81 | 38.20 | 38.50 | 125,665 | -0.13(-0.34%) |
Apr 13, 2016 | 38.10 | 38.77 | 37.96 | 38.63 | 93,891 | +0.77(+2.03%) |
Apr 12, 2016 | 37.23 | 38.11 | 37.03 | 37.86 | 107,338 | +0.63(+1.69%) |
Apr 11, 2016 | 37.56 | 37.67 | 37.07 | 37.23 | 116,633 | -0.14(-0.37%) |
Apr 08, 2016 | 37.54 | 37.90 | 37.03 | 37.37 | 138,226 | +0.09(+0.25%) |
Apr 07, 2016 | 37.59 | 38.36 | 37.08 | 37.28 | 133,548 | -0.49(-1.30%) |
Apr 06, 2016 | 37.46 | 37.95 | 37.07 | 37.77 | 103,773 | +0.38(+1.01%) |
Apr 05, 2016 | 37.63 | 37.77 | 37.07 | 37.39 | 141,339 | -0.53(-1.39%) |
Apr 04, 2016 | 38.27 | 38.44 | 37.81 | 37.92 | 129,130 | -0.40(-1.04%) |
Apr 01, 2016 | 37.50 | 38.53 | 36.65 | 38.32 | 203,673 | +0.49(+1.30%) |
Mar 31, 2016 | 38.30 | 38.30 | 37.76 | 37.83 | 78,807 | -0.37(-0.97%) |
Mar 30, 2016 | 37.84 | 38.45 | 37.77 | 38.20 | 94,194 | +0.40(+1.05%) |
Mar 29, 2016 | 36.38 | 37.85 | 36.24 | 37.80 | 121,278 | +1.26(+3.44%) |
Mar 28, 2016 | 36.38 | 36.77 | 36.16 | 36.54 | 130,920 | +0.16(+0.43%) |
Mar 24, 2016 | 36.21 | 36.38 | 36.38 | 36.38 | 101,233 | +0.00(+0.00%) |
Mar 23, 2016 | 37.29 | 37.37 | 36.31 | 36.38 | 129,771 | -1.01(-2.70%) |
Mar 22, 2016 | 37.05 | 37.75 | 36.41 | 37.39 | 82,350 | +0.20(+0.55%) |
Mar 21, 2016 | 37.27 | 37.74 | 36.97 | 37.19 | 101,680 | -0.14(-0.37%) |
Mar 18, 2016 | 37.42 | 37.56 | 37.02 | 37.33 | 213,233 | +0.14(+0.37%) |
Mar 17, 2016 | 36.52 | 37.39 | 36.32 | 37.19 | 115,561 | +0.64(+1.75%) |
Mar 16, 2016 | 36.69 | 36.73 | 36.22 | 36.55 | 217,188 | -0.18(-0.48%) |
Mar 15, 2016 | 37.05 | 37.05 | 36.39 | 36.73 | 151,333 | -0.55(-1.46%) |
Mar 14, 2016 | 36.70 | 37.34 | 36.62 | 37.27 | 107,076 | +0.40(+1.07%) |
Mar 11, 2016 | 36.70 | 37.03 | 36.49 | 36.87 | 86,170 | +0.45(+1.24%) |
Mar 10, 2016 | 36.62 | 36.87 | 35.91 | 36.42 | 112,309 | +0.04(+0.10%) |
Mar 09, 2016 | 36.31 | 36.67 | 36.23 | 36.39 | 65,964 | +0.22(+0.61%) |
Mar 08, 2016 | 37.05 | 37.05 | 35.95 | 36.17 | 201,021 | -1.09(-2.92%) |
Mar 07, 2016 | 36.38 | 37.37 | 36.34 | 37.25 | 228,309 | +0.71(+1.94%) |
Mar 04, 2016 | 36.77 | 36.77 | 36.24 | 36.54 | 134,079 | -0.23(-0.63%) |
Mar 03, 2016 | 36.24 | 36.84 | 36.18 | 36.77 | 130,277 | +0.52(+1.42%) |
Mar 02, 2016 | 35.92 | 36.52 | 35.72 | 36.26 | 173,869 | +0.28(+0.77%) |
Mar 01, 2016 | 35.72 | 36.01 | 35.43 | 35.98 | 98,996 | +0.58(+1.64%) |
Feb 29, 2016 | 34.93 | 36.04 | 34.93 | 35.40 | 167,503 | +0.50(+1.42%) |
Feb 26, 2016 | 34.77 | 35.28 | 34.61 | 34.90 | 120,261 | +0.27(+0.77%) |
Feb 25, 2016 | 34.79 | 34.79 | 34.34 | 34.64 | 102,887 | -0.05(-0.13%) |
Feb 24, 2016 | 33.71 | 34.80 | 33.58 | 34.68 | 119,198 | +0.72(+2.11%) |
Feb 23, 2016 | 33.82 | 34.56 | 33.82 | 33.97 | 115,555 | -0.04(-0.11%) |
Feb 22, 2016 | 34.73 | 35.03 | 33.97 | 34.00 | 144,805 | -0.43(-1.26%) |
Feb 19, 2016 | 34.33 | 34.95 | 34.31 | 34.44 | 134,326 | +0.07(+0.21%) |
Feb 18, 2016 | 33.85 | 34.45 | 33.75 | 34.36 | 152,173 | +0.55(+1.63%) |
Feb 17, 2016 | 33.55 | 33.95 | 33.41 | 33.81 | 189,882 | +0.47(+1.41%) |
Feb 16, 2016 | 32.88 | 33.54 | 32.40 | 33.34 | 138,978 | +0.81(+2.49%) |
Feb 12, 2016 | 32.82 | 32.53 | 32.53 | 32.53 | 205,651 | -0.16(-0.48%) |
Feb 11, 2016 | 31.78 | 32.82 | 31.78 | 32.69 | 204,318 | -0.64(-1.93%) |
Feb 10, 2016 | 34.84 | 35.25 | 33.26 | 33.33 | 144,984 | -1.44(-4.13%) |
Feb 09, 2016 | 35.79 | 36.08 | 34.57 | 34.77 | 147,804 | -1.35(-3.75%) |
Feb 08, 2016 | 35.64 | 36.25 | 34.92 | 36.12 | 157,194 | +0.06(+0.15%) |
Feb 05, 2016 | 35.78 | 36.29 | 35.29 | 36.06 | 203,578 | +0.17(+0.49%) |
Feb 04, 2016 | 36.31 | 36.64 | 35.44 | 35.89 | 103,878 | -0.47(-1.29%) |
Feb 03, 2016 | 36.13 | 36.49 | 35.53 | 36.36 | 86,035 | +0.56(+1.57%) |
Feb 02, 2016 | 36.74 | 36.74 | 35.53 | 35.80 | 140,193 | -1.39(-3.74%) |