Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 37.60 | 38.16 | 37.24 | 37.78 | 557,053 | -0.05(-0.13%) |
Apr 28, 2016 | 37.43 | 38.13 | 37.28 | 37.83 | 592,484 | +0.31(+0.82%) |
Apr 27, 2016 | 36.73 | 37.93 | 36.34 | 37.53 | 443,776 | +0.83(+2.26%) |
Apr 26, 2016 | 36.31 | 36.91 | 35.89 | 36.70 | 679,341 | +0.51(+1.42%) |
Apr 25, 2016 | 36.99 | 37.18 | 35.85 | 36.18 | 474,647 | -0.81(-2.19%) |
Apr 22, 2016 | 36.94 | 37.51 | 36.60 | 36.99 | 296,918 | -0.06(-0.16%) |
Apr 21, 2016 | 36.79 | 37.41 | 36.16 | 37.05 | 660,281 | +0.60(+1.65%) |
Apr 20, 2016 | 36.25 | 36.88 | 35.84 | 36.45 | 361,738 | +0.20(+0.55%) |
Apr 19, 2016 | 35.49 | 37.76 | 35.45 | 36.25 | 735,582 | +1.12(+3.18%) |
Apr 18, 2016 | 34.07 | 35.36 | 34.01 | 35.13 | 429,086 | +0.82(+2.39%) |
Apr 15, 2016 | 34.63 | 34.63 | 33.53 | 34.31 | 393,067 | -0.35(-1.00%) |
Apr 14, 2016 | 34.50 | 34.83 | 33.91 | 34.66 | 274,185 | +0.23(+0.66%) |
Apr 13, 2016 | 33.34 | 34.54 | 33.32 | 34.43 | 299,691 | +1.25(+3.75%) |
Apr 12, 2016 | 32.76 | 33.33 | 32.06 | 33.19 | 501,668 | +0.42(+1.27%) |
Apr 11, 2016 | 34.06 | 34.46 | 32.76 | 32.77 | 331,372 | -1.15(-3.38%) |
Apr 08, 2016 | 34.10 | 34.22 | 33.34 | 33.92 | 266,727 | +0.15(+0.44%) |
Apr 07, 2016 | 34.74 | 35.10 | 33.58 | 33.77 | 478,723 | -1.35(-3.86%) |
Apr 06, 2016 | 34.13 | 35.25 | 33.97 | 35.12 | 522,825 | +1.08(+3.17%) |
Apr 05, 2016 | 35.06 | 35.16 | 33.99 | 34.05 | 499,194 | -1.35(-3.83%) |
Apr 04, 2016 | 34.99 | 35.91 | 34.63 | 35.40 | 305,698 | +0.37(+1.04%) |
Apr 01, 2016 | 34.90 | 35.39 | 34.54 | 35.04 | 393,469 | -0.17(-0.48%) |
Mar 31, 2016 | 34.79 | 35.49 | 34.56 | 35.20 | 356,511 | +0.36(+1.02%) |
Mar 30, 2016 | 34.91 | 35.40 | 34.60 | 34.85 | 392,995 | +0.22(+0.63%) |
Mar 29, 2016 | 33.61 | 34.79 | 33.29 | 34.63 | 286,279 | +0.93(+2.76%) |
Mar 28, 2016 | 33.36 | 34.12 | 32.69 | 33.70 | 408,312 | +0.38(+1.13%) |
Mar 24, 2016 | 32.94 | 33.33 | 33.33 | 33.33 | 539,704 | +0.11(+0.33%) |
Mar 23, 2016 | 33.52 | 33.60 | 33.07 | 33.22 | 610,515 | -0.35(-1.03%) |
Mar 22, 2016 | 33.35 | 33.82 | 33.27 | 33.56 | 196,571 | -0.11(-0.32%) |
Mar 21, 2016 | 33.51 | 34.03 | 33.12 | 33.67 | 439,067 | +0.15(+0.44%) |
Mar 18, 2016 | 33.32 | 34.17 | 32.98 | 33.52 | 738,255 | +0.43(+1.28%) |
Mar 17, 2016 | 32.01 | 33.33 | 31.96 | 33.10 | 425,982 | +1.08(+3.37%) |
Mar 16, 2016 | 30.99 | 32.30 | 30.81 | 32.02 | 237,833 | +0.74(+2.37%) |
Mar 15, 2016 | 32.09 | 32.22 | 30.99 | 31.28 | 352,273 | -1.10(-3.39%) |
Mar 14, 2016 | 31.61 | 32.50 | 31.55 | 32.38 | 250,337 | +0.68(+2.15%) |
Mar 11, 2016 | 31.49 | 32.12 | 31.26 | 31.69 | 356,742 | +0.46(+1.49%) |
Mar 10, 2016 | 32.06 | 32.20 | 30.75 | 31.23 | 388,968 | -0.72(-2.26%) |
Mar 09, 2016 | 31.65 | 32.07 | 31.35 | 31.95 | 563,836 | +0.43(+1.35%) |
Mar 08, 2016 | 32.47 | 32.72 | 31.38 | 31.53 | 984,279 | -1.17(-3.57%) |
Mar 07, 2016 | 32.21 | 33.20 | 31.73 | 32.69 | 643,318 | +0.35(+1.07%) |
Mar 04, 2016 | 32.35 | 32.35 | 31.58 | 32.35 | 468,075 | +0.08(+0.25%) |
Mar 03, 2016 | 32.75 | 33.06 | 32.05 | 32.27 | 702,398 | -0.62(-1.89%) |
Mar 02, 2016 | 32.63 | 32.94 | 32.04 | 32.89 | 474,851 | +0.12(+0.36%) |
Mar 01, 2016 | 31.98 | 32.78 | 31.68 | 32.77 | 755,151 | +1.25(+3.95%) |
Feb 29, 2016 | 31.37 | 32.23 | 31.18 | 31.53 | 571,624 | +0.04(+0.13%) |
Feb 26, 2016 | 30.26 | 31.93 | 29.95 | 31.49 | 767,912 | +1.56(+5.22%) |
Feb 25, 2016 | 30.19 | 31.10 | 29.64 | 29.92 | 738,342 | +0.05(+0.17%) |
Feb 24, 2016 | 28.76 | 30.05 | 28.28 | 29.87 | 854,237 | +0.89(+3.07%) |
Feb 23, 2016 | 28.84 | 29.45 | 28.58 | 28.98 | 813,936 | +0.04(+0.14%) |
Feb 22, 2016 | 27.84 | 29.12 | 27.64 | 28.94 | 887,685 | +1.31(+4.72%) |
Feb 19, 2016 | 27.41 | 28.19 | 27.14 | 27.64 | 1,051,521 | +0.14(+0.50%) |
Feb 18, 2016 | 27.45 | 27.83 | 26.91 | 27.50 | 1,198,249 | +0.54(+2.02%) |
Feb 17, 2016 | 25.89 | 27.31 | 25.82 | 26.96 | 1,018,384 | +1.21(+4.68%) |
Feb 16, 2016 | 24.29 | 25.93 | 24.05 | 25.75 | 999,761 | +1.69(+7.03%) |
Feb 12, 2016 | 24.50 | 24.06 | 24.06 | 24.06 | 946,530 | -0.03(-0.12%) |
Feb 11, 2016 | 22.80 | 24.18 | 22.63 | 24.09 | 1,363,611 | +0.77(+3.31%) |
Feb 10, 2016 | 27.03 | 27.03 | 22.26 | 23.32 | 3,247,722 | +1.07(+4.80%) |
Feb 09, 2016 | 23.40 | 24.50 | 22.17 | 22.25 | 2,223,624 | -1.72(-7.18%) |
Feb 08, 2016 | 25.50 | 25.51 | 22.21 | 23.97 | 2,728,879 | -2.24(-8.56%) |
Feb 05, 2016 | 30.15 | 30.61 | 25.89 | 26.22 | 1,650,900 | -4.41(-14.40%) |
Feb 04, 2016 | 29.77 | 30.79 | 29.00 | 30.63 | 713,069 | +0.69(+2.31%) |
Feb 03, 2016 | 30.85 | 31.01 | 29.65 | 29.93 | 598,881 | -0.62(-2.04%) |
Feb 02, 2016 | 30.57 | 31.29 | 30.41 | 30.56 | 946,129 | -0.44(-1.40%) |