Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 35.55 | 35.64 | 35.09 | 35.48 | 1,575,441 | +0.17(+0.47%) |
Apr 28, 2016 | 35.16 | 35.67 | 35.15 | 35.31 | 735,153 | -0.01(-0.04%) |
Apr 27, 2016 | 35.01 | 35.42 | 34.42 | 35.32 | 513,397 | +0.22(+0.64%) |
Apr 26, 2016 | 34.98 | 35.18 | 34.75 | 35.10 | 821,173 | +0.44(+1.27%) |
Apr 25, 2016 | 34.66 | 34.76 | 34.42 | 34.66 | 401,839 | -0.20(-0.57%) |
Apr 22, 2016 | 34.86 | 35.07 | 34.71 | 34.86 | 790,864 | -0.66(-1.85%) |
Apr 21, 2016 | 35.65 | 35.74 | 35.34 | 35.51 | 775,445 | -0.58(-1.61%) |
Apr 20, 2016 | 35.69 | 36.35 | 35.60 | 36.09 | 1,786,990 | +0.36(+1.02%) |
Apr 19, 2016 | 35.49 | 35.86 | 35.30 | 35.73 | 1,150,470 | +0.79(+2.26%) |
Apr 18, 2016 | 34.51 | 35.11 | 34.30 | 34.94 | 851,171 | +0.37(+1.07%) |
Apr 15, 2016 | 34.46 | 34.75 | 34.40 | 34.57 | 847,750 | -0.11(-0.31%) |
Apr 14, 2016 | 34.90 | 35.04 | 34.60 | 34.68 | 534,416 | -0.24(-0.68%) |
Apr 13, 2016 | 34.74 | 34.98 | 34.57 | 34.92 | 1,196,107 | +0.77(+2.26%) |
Apr 12, 2016 | 33.75 | 34.30 | 33.57 | 34.14 | 949,613 | +0.84(+2.52%) |
Apr 11, 2016 | 33.42 | 33.64 | 33.27 | 33.30 | 993,635 | +0.59(+1.81%) |
Apr 08, 2016 | 32.69 | 32.98 | 32.57 | 32.71 | 911,616 | +0.94(+2.95%) |
Apr 07, 2016 | 32.08 | 32.15 | 31.63 | 31.78 | 617,950 | -0.76(-2.35%) |
Apr 06, 2016 | 32.01 | 32.54 | 31.75 | 32.54 | 1,035,010 | +0.21(+0.65%) |
Apr 05, 2016 | 32.46 | 32.74 | 32.22 | 32.33 | 999,592 | -1.16(-3.46%) |
Apr 04, 2016 | 34.00 | 34.00 | 33.46 | 33.49 | 491,162 | -0.18(-0.55%) |
Apr 01, 2016 | 33.00 | 33.87 | 32.82 | 33.67 | 1,588,893 | -0.09(-0.26%) |
Mar 31, 2016 | 34.07 | 34.22 | 33.66 | 33.76 | 1,443,506 | +0.38(+1.14%) |
Mar 30, 2016 | 33.43 | 33.81 | 33.24 | 33.38 | 1,734,634 | +0.48(+1.45%) |
Mar 29, 2016 | 31.76 | 32.93 | 31.58 | 32.90 | 1,151,206 | +0.68(+2.12%) |
Mar 28, 2016 | 32.22 | 32.46 | 31.92 | 32.22 | 475,676 | +0.05(+0.16%) |
Mar 24, 2016 | 31.74 | 32.17 | 32.17 | 32.17 | 935,137 | -0.30(-0.92%) |
Mar 23, 2016 | 32.36 | 32.71 | 32.18 | 32.47 | 1,058,457 | -0.97(-2.91%) |
Mar 22, 2016 | 32.86 | 33.57 | 32.74 | 33.44 | 1,057,504 | +0.10(+0.29%) |
Mar 21, 2016 | 33.07 | 33.51 | 33.03 | 33.35 | 853,396 | +0.22(+0.67%) |
Mar 18, 2016 | 32.95 | 33.31 | 32.87 | 33.13 | 2,134,815 | +0.39(+1.21%) |
Mar 17, 2016 | 32.58 | 33.11 | 32.32 | 32.73 | 1,724,587 | +1.29(+4.11%) |
Mar 16, 2016 | 29.84 | 31.58 | 29.76 | 31.44 | 1,936,659 | +1.11(+3.65%) |
Mar 15, 2016 | 30.20 | 30.33 | 29.88 | 30.33 | 797,300 | -0.73(-2.36%) |
Mar 14, 2016 | 31.44 | 31.51 | 30.96 | 31.06 | 716,360 | -0.62(-1.97%) |
Mar 11, 2016 | 31.41 | 31.72 | 31.34 | 31.69 | 601,179 | +0.62(+2.01%) |
Mar 10, 2016 | 31.37 | 31.37 | 30.46 | 31.06 | 1,777,745 | -0.40(-1.28%) |
Mar 09, 2016 | 30.99 | 31.77 | 30.92 | 31.46 | 853,415 | -0.01(-0.02%) |
Mar 08, 2016 | 31.59 | 31.68 | 31.22 | 31.47 | 1,158,488 | -0.66(-2.04%) |
Mar 07, 2016 | 31.64 | 32.38 | 31.64 | 32.13 | 853,677 | +0.49(+1.55%) |
Mar 04, 2016 | 30.95 | 32.01 | 30.88 | 31.64 | 1,136,774 | +0.59(+1.91%) |
Mar 03, 2016 | 30.48 | 31.15 | 30.41 | 31.04 | 892,349 | +0.26(+0.85%) |
Mar 02, 2016 | 30.03 | 30.82 | 30.03 | 30.78 | 1,707,539 | +0.59(+1.94%) |
Mar 01, 2016 | 29.53 | 30.33 | 29.51 | 30.20 | 1,054,793 | +1.66(+5.83%) |
Feb 29, 2016 | 28.49 | 29.00 | 28.39 | 28.53 | 866,757 | +0.53(+1.89%) |
Feb 26, 2016 | 28.85 | 28.89 | 27.91 | 28.00 | 1,342,982 | -1.04(-3.60%) |
Feb 25, 2016 | 28.90 | 29.09 | 28.58 | 29.05 | 911,966 | +0.22(+0.75%) |
Feb 24, 2016 | 28.41 | 28.99 | 28.15 | 28.83 | 1,168,779 | -0.38(-1.29%) |
Feb 23, 2016 | 29.55 | 29.65 | 29.15 | 29.21 | 1,173,998 | -0.82(-2.74%) |
Feb 22, 2016 | 29.74 | 30.07 | 29.73 | 30.03 | 829,356 | +0.64(+2.17%) |
Feb 19, 2016 | 29.15 | 29.64 | 29.15 | 29.39 | 1,239,217 | -0.75(-2.47%) |
Feb 18, 2016 | 30.27 | 30.53 | 30.07 | 30.14 | 1,252,958 | +0.15(+0.51%) |
Feb 17, 2016 | 29.54 | 30.14 | 29.45 | 29.99 | 1,244,671 | +0.82(+2.82%) |
Feb 16, 2016 | 29.06 | 29.34 | 28.79 | 29.16 | 971,384 | +0.84(+2.97%) |
Feb 12, 2016 | 27.90 | 28.32 | 28.32 | 28.32 | 789,905 | +0.85(+3.11%) |
Feb 11, 2016 | 27.56 | 27.97 | 27.19 | 27.47 | 924,870 | -0.15(-0.53%) |
Feb 10, 2016 | 27.81 | 28.27 | 27.60 | 27.62 | 1,059,542 | +0.27(+1.00%) |
Feb 09, 2016 | 27.22 | 27.64 | 27.06 | 27.34 | 1,166,144 | -0.76(-2.70%) |
Feb 08, 2016 | 28.00 | 28.29 | 27.64 | 28.10 | 1,030,161 | -0.43(-1.52%) |
Feb 05, 2016 | 28.82 | 28.89 | 28.39 | 28.53 | 817,196 | -0.22(-0.75%) |
Feb 04, 2016 | 28.93 | 29.25 | 28.57 | 28.75 | 1,152,076 | +0.48(+1.69%) |
Feb 03, 2016 | 27.53 | 28.35 | 26.93 | 28.27 | 1,820,181 | +1.32(+4.92%) |
Feb 02, 2016 | 27.34 | 27.43 | 26.88 | 26.95 | 1,525,076 | -1.67(-5.83%) |