Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 35.97 | 36.31 | 35.97 | 36.20 | 40,121 | +0.20(+0.55%) |
Apr 28, 2016 | 36.25 | 36.29 | 35.71 | 36.00 | 14,591 | -0.63(-1.73%) |
Apr 27, 2016 | 36.31 | 36.72 | 36.31 | 36.63 | 14,556 | +0.43(+1.20%) |
Apr 26, 2016 | 36.30 | 36.39 | 36.17 | 36.20 | 37,621 | +0.26(+0.73%) |
Apr 25, 2016 | 35.75 | 36.02 | 35.73 | 35.93 | 25,162 | +0.31(+0.86%) |
Apr 22, 2016 | 35.96 | 36.28 | 35.48 | 35.63 | 30,816 | -0.10(-0.28%) |
Apr 21, 2016 | 35.99 | 36.03 | 35.70 | 35.73 | 31,333 | -0.36(-1.00%) |
Apr 20, 2016 | 36.21 | 36.35 | 36.09 | 36.09 | 14,448 | -0.46(-1.27%) |
Apr 19, 2016 | 36.49 | 36.91 | 36.38 | 36.55 | 153,621 | +0.31(+0.85%) |
Apr 18, 2016 | 36.16 | 36.41 | 36.15 | 36.24 | 102,100 | -0.04(-0.10%) |
Apr 15, 2016 | 36.21 | 36.38 | 36.10 | 36.28 | 22,736 | -0.24(-0.67%) |
Apr 14, 2016 | 36.59 | 36.63 | 36.29 | 36.52 | 27,100 | -0.28(-0.76%) |
Apr 13, 2016 | 36.66 | 36.81 | 36.52 | 36.80 | 13,376 | +0.21(+0.57%) |
Apr 12, 2016 | 36.62 | 36.69 | 36.27 | 36.59 | 21,183 | -0.13(-0.35%) |
Apr 11, 2016 | 36.83 | 36.87 | 36.56 | 36.72 | 59,600 | +0.32(+0.87%) |
Apr 08, 2016 | 36.46 | 36.55 | 36.36 | 36.40 | 15,345 | +0.41(+1.13%) |
Apr 07, 2016 | 36.46 | 36.46 | 35.90 | 36.00 | 69,618 | -0.70(-1.90%) |
Apr 06, 2016 | 36.32 | 36.71 | 36.32 | 36.69 | 21,940 | +0.38(+1.05%) |
Apr 05, 2016 | 36.20 | 36.47 | 36.16 | 36.31 | 109,931 | -0.36(-0.99%) |
Apr 04, 2016 | 36.74 | 36.91 | 36.61 | 36.68 | 81,803 | -0.02(-0.05%) |
Apr 01, 2016 | 36.05 | 36.74 | 36.05 | 36.69 | 302,811 | +0.31(+0.85%) |
Mar 31, 2016 | 36.69 | 36.69 | 36.34 | 36.39 | 18,951 | -0.08(-0.22%) |
Mar 30, 2016 | 36.59 | 36.77 | 36.43 | 36.47 | 42,231 | +0.16(+0.45%) |
Mar 29, 2016 | 35.83 | 36.43 | 35.80 | 36.31 | 21,114 | +0.67(+1.88%) |
Mar 28, 2016 | 35.66 | 35.78 | 35.57 | 35.64 | 38,941 | +0.07(+0.20%) |
Mar 24, 2016 | 35.40 | 35.56 | 35.56 | 35.56 | 16,130 | +0.25(+0.72%) |
Mar 23, 2016 | 35.64 | 35.64 | 35.31 | 35.31 | 26,772 | -0.21(-0.59%) |
Mar 22, 2016 | 35.52 | 35.66 | 35.42 | 35.52 | 9,916 | +0.07(+0.20%) |
Mar 21, 2016 | 35.77 | 35.79 | 35.35 | 35.45 | 35,094 | -0.32(-0.89%) |
Mar 18, 2016 | 35.69 | 35.95 | 35.61 | 35.76 | 58,060 | +0.07(+0.20%) |
Mar 17, 2016 | 35.22 | 36.04 | 35.22 | 35.69 | 14,389 | +0.58(+1.65%) |
Mar 16, 2016 | 34.73 | 35.27 | 34.55 | 35.11 | 47,309 | +0.16(+0.47%) |
Mar 15, 2016 | 34.98 | 35.23 | 34.76 | 34.95 | 46,803 | -0.41(-1.15%) |
Mar 14, 2016 | 35.56 | 35.61 | 35.35 | 35.36 | 50,243 | -0.13(-0.38%) |
Mar 11, 2016 | 35.20 | 35.57 | 35.12 | 35.49 | 67,516 | +0.89(+2.56%) |
Mar 10, 2016 | 34.58 | 34.93 | 34.39 | 34.60 | 99,883 | +0.20(+0.58%) |
Mar 09, 2016 | 34.72 | 34.72 | 34.38 | 34.40 | 45,787 | +0.06(+0.18%) |
Mar 08, 2016 | 34.59 | 34.72 | 34.33 | 34.34 | 18,699 | -0.12(-0.34%) |
Mar 07, 2016 | 34.56 | 34.75 | 34.38 | 34.46 | 26,052 | -0.28(-0.81%) |
Mar 04, 2016 | 34.62 | 34.98 | 34.62 | 34.74 | 89,807 | -0.01(-0.03%) |
Mar 03, 2016 | 34.62 | 34.86 | 34.14 | 34.75 | 21,642 | +0.29(+0.84%) |
Mar 02, 2016 | 34.23 | 34.49 | 34.21 | 34.46 | 49,144 | +0.07(+0.21%) |
Mar 01, 2016 | 34.18 | 34.46 | 34.11 | 34.39 | 139,804 | +0.58(+1.71%) |
Feb 29, 2016 | 33.86 | 34.19 | 33.77 | 33.81 | 40,922 | +0.01(+0.03%) |
Feb 26, 2016 | 33.83 | 34.18 | 33.76 | 33.80 | 9,710 | -0.11(-0.32%) |
Feb 25, 2016 | 33.62 | 33.91 | 33.57 | 33.91 | 17,378 | +0.09(+0.27%) |
Feb 24, 2016 | 33.02 | 33.84 | 33.02 | 33.82 | 13,110 | +0.30(+0.89%) |
Feb 23, 2016 | 33.58 | 34.27 | 33.35 | 33.52 | 12,816 | -0.27(-0.80%) |
Feb 22, 2016 | 33.87 | 33.95 | 33.67 | 33.79 | 9,754 | -0.18(-0.53%) |
Feb 19, 2016 | 33.29 | 33.97 | 33.17 | 33.97 | 60,558 | +0.25(+0.75%) |
Feb 18, 2016 | 33.65 | 33.90 | 33.55 | 33.72 | 102,225 | -0.09(-0.27%) |
Feb 17, 2016 | 33.45 | 33.99 | 33.45 | 33.81 | 34,089 | +0.66(+1.99%) |
Feb 16, 2016 | 33.18 | 33.22 | 32.92 | 33.15 | 19,826 | +0.33(+0.99%) |
Feb 12, 2016 | 32.68 | 32.82 | 32.82 | 32.82 | 18,671 | +0.28(+0.86%) |
Feb 11, 2016 | 32.47 | 32.88 | 32.41 | 32.54 | 53,185 | -0.49(-1.48%) |
Feb 10, 2016 | 32.85 | 33.22 | 32.62 | 33.03 | 106,957 | +0.82(+2.56%) |
Feb 09, 2016 | 32.02 | 32.59 | 31.75 | 32.21 | 419,965 | -0.68(-2.06%) |
Feb 08, 2016 | 33.42 | 33.42 | 32.42 | 32.88 | 140,548 | -1.30(-3.81%) |
Feb 05, 2016 | 35.02 | 35.02 | 34.03 | 34.19 | 39,769 | -0.65(-1.87%) |
Feb 04, 2016 | 34.73 | 35.08 | 34.52 | 34.84 | 110,850 | -0.21(-0.59%) |
Feb 03, 2016 | 35.22 | 35.22 | 34.41 | 35.05 | 24,535 | +0.33(+0.94%) |
Feb 02, 2016 | 35.38 | 35.38 | 34.50 | 34.72 | 67,367 | -0.70(-1.97%) |