Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 36.63 | 36.83 | 36.46 | 36.78 | 591,568 | +0.23(+0.63%) |
Apr 28, 2016 | 35.93 | 36.74 | 35.85 | 36.55 | 628,463 | +0.51(+1.42%) |
Apr 27, 2016 | 35.45 | 36.12 | 35.33 | 36.04 | 378,777 | +0.52(+1.47%) |
Apr 26, 2016 | 35.52 | 35.58 | 35.36 | 35.52 | 424,979 | +0.27(+0.77%) |
Apr 25, 2016 | 35.69 | 35.81 | 35.21 | 35.25 | 404,980 | -0.43(-1.22%) |
Apr 22, 2016 | 36.11 | 36.31 | 35.60 | 35.68 | 364,294 | -0.51(-1.41%) |
Apr 21, 2016 | 36.63 | 36.65 | 36.08 | 36.20 | 708,374 | -0.16(-0.45%) |
Apr 20, 2016 | 36.52 | 36.57 | 36.36 | 36.36 | 140,816 | -0.25(-0.69%) |
Apr 19, 2016 | 36.41 | 36.74 | 36.30 | 36.61 | 219,581 | +0.73(+2.04%) |
Apr 18, 2016 | 35.64 | 36.03 | 35.50 | 35.88 | 200,244 | +0.30(+0.84%) |
Apr 15, 2016 | 35.68 | 35.71 | 35.50 | 35.58 | 204,163 | -0.22(-0.62%) |
Apr 14, 2016 | 35.69 | 35.91 | 35.50 | 35.80 | 196,179 | +0.24(+0.68%) |
Apr 13, 2016 | 35.58 | 35.76 | 35.46 | 35.56 | 323,422 | +0.28(+0.79%) |
Apr 12, 2016 | 35.01 | 35.32 | 34.84 | 35.28 | 396,594 | +0.64(+1.84%) |
Apr 11, 2016 | 34.66 | 34.81 | 34.50 | 34.64 | 332,476 | +0.18(+0.53%) |
Apr 08, 2016 | 34.56 | 34.69 | 34.39 | 34.46 | 246,807 | +0.36(+1.05%) |
Apr 07, 2016 | 34.36 | 34.48 | 34.02 | 34.10 | 168,886 | -0.67(-1.91%) |
Apr 06, 2016 | 34.77 | 34.83 | 34.46 | 34.77 | 183,223 | -0.23(-0.66%) |
Apr 05, 2016 | 35.27 | 35.34 | 34.80 | 35.00 | 332,337 | -0.52(-1.47%) |
Apr 04, 2016 | 35.63 | 35.67 | 35.37 | 35.52 | 279,285 | -0.15(-0.43%) |
Apr 01, 2016 | 35.26 | 35.68 | 34.92 | 35.67 | 361,082 | +0.08(+0.22%) |
Mar 31, 2016 | 35.51 | 35.61 | 35.34 | 35.60 | 583,251 | +0.15(+0.44%) |
Mar 30, 2016 | 35.08 | 35.46 | 35.07 | 35.44 | 521,607 | +0.66(+1.89%) |
Mar 29, 2016 | 34.18 | 34.84 | 34.17 | 34.79 | 796,282 | +0.26(+0.75%) |
Mar 28, 2016 | 34.37 | 34.56 | 34.36 | 34.53 | 63,797 | +0.08(+0.22%) |
Mar 24, 2016 | 34.25 | 34.45 | 34.45 | 34.45 | 271,589 | -0.11(-0.31%) |
Mar 23, 2016 | 35.10 | 35.12 | 34.50 | 34.56 | 305,309 | -0.70(-2.00%) |
Mar 22, 2016 | 35.31 | 35.50 | 35.14 | 35.26 | 284,016 | -0.19(-0.54%) |
Mar 21, 2016 | 35.28 | 35.55 | 35.26 | 35.45 | 372,734 | +0.12(+0.33%) |
Mar 18, 2016 | 35.39 | 35.49 | 35.14 | 35.34 | 527,325 | +0.07(+0.19%) |
Mar 17, 2016 | 34.69 | 35.31 | 34.66 | 35.27 | 622,177 | +0.99(+2.90%) |
Mar 16, 2016 | 33.77 | 34.32 | 33.73 | 34.28 | 447,752 | +0.34(+0.99%) |
Mar 15, 2016 | 33.93 | 34.07 | 33.84 | 33.94 | 362,054 | -0.32(-0.93%) |
Mar 14, 2016 | 34.05 | 34.32 | 33.78 | 34.26 | 280,862 | -0.06(-0.17%) |
Mar 11, 2016 | 34.03 | 34.32 | 34.03 | 34.31 | 350,561 | +0.29(+0.85%) |
Mar 10, 2016 | 34.05 | 34.20 | 33.64 | 34.02 | 952,363 | +0.12(+0.34%) |
Mar 09, 2016 | 33.87 | 34.12 | 33.75 | 33.91 | 165,834 | +0.19(+0.57%) |
Mar 08, 2016 | 33.94 | 33.96 | 33.53 | 33.72 | 251,892 | -0.44(-1.30%) |
Mar 07, 2016 | 34.04 | 34.39 | 34.00 | 34.16 | 277,164 | +0.01(+0.03%) |
Mar 04, 2016 | 34.04 | 34.20 | 33.93 | 34.15 | 911,362 | +0.41(+1.23%) |
Mar 03, 2016 | 33.27 | 33.74 | 33.22 | 33.74 | 759,263 | +0.53(+1.60%) |
Mar 02, 2016 | 32.89 | 33.29 | 32.82 | 33.20 | 794,252 | +0.34(+1.03%) |
Mar 01, 2016 | 32.42 | 32.87 | 32.24 | 32.87 | 247,895 | +0.85(+2.65%) |
Feb 29, 2016 | 32.20 | 32.41 | 32.00 | 32.02 | 225,424 | -0.16(-0.51%) |
Feb 26, 2016 | 32.72 | 32.76 | 32.14 | 32.18 | 229,918 | -0.13(-0.39%) |
Feb 25, 2016 | 32.20 | 32.38 | 32.10 | 32.31 | 251,517 | +0.22(+0.69%) |
Feb 24, 2016 | 32.08 | 32.17 | 31.71 | 32.09 | 397,471 | -0.13(-0.39%) |
Feb 23, 2016 | 32.65 | 32.65 | 32.16 | 32.21 | 316,542 | -0.62(-1.88%) |
Feb 22, 2016 | 32.87 | 33.03 | 32.75 | 32.83 | 614,194 | +0.27(+0.83%) |
Feb 19, 2016 | 32.22 | 32.56 | 32.18 | 32.56 | 192,005 | +0.17(+0.54%) |
Feb 18, 2016 | 32.43 | 32.46 | 32.03 | 32.38 | 324,814 | +0.03(+0.09%) |
Feb 17, 2016 | 31.95 | 32.40 | 31.93 | 32.36 | 190,978 | +0.55(+1.73%) |
Feb 16, 2016 | 31.76 | 31.83 | 31.46 | 31.81 | 349,377 | +0.17(+0.55%) |
Feb 12, 2016 | 31.22 | 31.63 | 31.63 | 31.63 | 164,922 | +0.73(+2.37%) |
Feb 11, 2016 | 30.82 | 30.97 | 30.67 | 30.90 | 484,730 | -0.24(-0.77%) |
Feb 10, 2016 | 31.14 | 31.41 | 31.03 | 31.14 | 279,972 | +0.09(+0.28%) |
Feb 09, 2016 | 30.87 | 31.11 | 30.65 | 31.05 | 416,505 | -0.20(-0.65%) |
Feb 08, 2016 | 31.38 | 31.42 | 30.87 | 31.26 | 332,239 | -0.17(-0.55%) |
Feb 05, 2016 | 31.67 | 31.68 | 31.26 | 31.43 | 149,056 | -0.40(-1.24%) |
Feb 04, 2016 | 31.28 | 32.02 | 31.27 | 31.83 | 1,067,030 | +0.76(+2.45%) |
Feb 03, 2016 | 30.85 | 31.11 | 30.29 | 31.06 | 190,948 | +0.53(+1.74%) |
Feb 02, 2016 | 31.05 | 31.11 | 30.42 | 30.53 | 354,070 | -1.13(-3.56%) |