Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 33.50 | 33.53 | 33.21 | 33.37 | 630,008 | -0.16(-0.48%) |
Apr 28, 2016 | 33.71 | 33.83 | 33.52 | 33.53 | 517,280 | -0.26(-0.77%) |
Apr 27, 2016 | 33.61 | 33.81 | 33.53 | 33.79 | 359,038 | +0.18(+0.53%) |
Apr 26, 2016 | 33.54 | 33.66 | 33.47 | 33.62 | 536,389 | +0.09(+0.28%) |
Apr 25, 2016 | 33.53 | 33.59 | 33.43 | 33.53 | 559,549 | -0.06(-0.18%) |
Apr 22, 2016 | 33.48 | 33.60 | 33.42 | 33.59 | 648,066 | +0.10(+0.30%) |
Apr 21, 2016 | 33.66 | 33.66 | 33.45 | 33.49 | 459,081 | -0.11(-0.32%) |
Apr 20, 2016 | 33.53 | 33.70 | 33.46 | 33.60 | 370,357 | +0.14(+0.41%) |
Apr 19, 2016 | 33.43 | 33.50 | 33.32 | 33.46 | 527,566 | +0.02(+0.05%) |
Apr 18, 2016 | 33.22 | 33.44 | 33.19 | 33.44 | 590,061 | +0.19(+0.58%) |
Apr 15, 2016 | 33.30 | 33.32 | 33.23 | 33.25 | 379,318 | -0.04(-0.12%) |
Apr 14, 2016 | 33.32 | 33.35 | 33.23 | 33.29 | 280,709 | -0.03(-0.09%) |
Apr 13, 2016 | 33.19 | 33.33 | 33.11 | 33.32 | 798,744 | +0.16(+0.49%) |
Apr 12, 2016 | 33.03 | 33.16 | 32.93 | 33.16 | 386,966 | +0.18(+0.56%) |
Apr 11, 2016 | 33.15 | 33.18 | 32.94 | 32.97 | 359,078 | -0.05(-0.16%) |
Apr 08, 2016 | 33.05 | 33.14 | 32.94 | 33.03 | 576,133 | +0.17(+0.51%) |
Apr 07, 2016 | 33.01 | 33.09 | 32.81 | 32.86 | 508,567 | -0.21(-0.63%) |
Apr 06, 2016 | 32.87 | 33.07 | 32.79 | 33.06 | 972,837 | +0.28(+0.84%) |
Apr 05, 2016 | 32.90 | 32.96 | 32.71 | 32.79 | 885,261 | -0.30(-0.91%) |
Apr 04, 2016 | 33.18 | 33.22 | 33.09 | 33.09 | 620,622 | -0.08(-0.25%) |
Apr 01, 2016 | 33.05 | 33.23 | 32.91 | 33.17 | 1,531,497 | +0.09(+0.27%) |
Mar 31, 2016 | 33.08 | 33.20 | 33.07 | 33.08 | 578,235 | -0.06(-0.18%) |
Mar 30, 2016 | 33.15 | 33.22 | 33.02 | 33.14 | 873,790 | +0.15(+0.44%) |
Mar 29, 2016 | 32.68 | 33.03 | 32.62 | 33.00 | 525,762 | +0.18(+0.56%) |
Mar 28, 2016 | 32.82 | 32.85 | 32.57 | 32.82 | 1,689,936 | +0.05(+0.14%) |
Mar 24, 2016 | 32.66 | 32.77 | 32.77 | 32.77 | 483,272 | +0.05(+0.16%) |
Mar 23, 2016 | 32.97 | 33.02 | 32.71 | 32.72 | 552,729 | -0.21(-0.65%) |
Mar 22, 2016 | 32.85 | 32.99 | 32.78 | 32.93 | 474,534 | +0.04(+0.12%) |
Mar 21, 2016 | 32.81 | 32.90 | 32.74 | 32.89 | 601,746 | +0.01(+0.02%) |
Mar 18, 2016 | 32.79 | 32.94 | 32.79 | 32.88 | 468,830 | +0.11(+0.33%) |
Mar 17, 2016 | 32.61 | 32.82 | 32.55 | 32.78 | 626,984 | +0.15(+0.45%) |
Mar 16, 2016 | 32.43 | 32.64 | 32.36 | 32.63 | 951,551 | +0.17(+0.52%) |
Mar 15, 2016 | 32.50 | 32.50 | 32.36 | 32.46 | 483,429 | -0.19(-0.59%) |
Mar 14, 2016 | 32.55 | 32.69 | 32.53 | 32.65 | 566,222 | +0.02(+0.07%) |
Mar 11, 2016 | 32.40 | 32.65 | 32.40 | 32.63 | 408,771 | +0.40(+1.24%) |
Mar 10, 2016 | 32.21 | 32.36 | 32.03 | 32.23 | 484,139 | +0.08(+0.26%) |
Mar 09, 2016 | 32.13 | 32.19 | 32.01 | 32.15 | 1,806,840 | +0.07(+0.22%) |
Mar 08, 2016 | 32.28 | 32.33 | 32.06 | 32.08 | 701,871 | -0.25(-0.78%) |
Mar 07, 2016 | 32.09 | 32.42 | 32.08 | 32.33 | 513,628 | +0.13(+0.40%) |
Mar 04, 2016 | 32.04 | 32.34 | 32.03 | 32.20 | 612,027 | +0.18(+0.57%) |
Mar 03, 2016 | 31.87 | 32.03 | 31.81 | 32.02 | 7,676,180 | +0.07(+0.22%) |
Mar 02, 2016 | 31.72 | 31.95 | 31.67 | 31.95 | 1,463,288 | +0.13(+0.41%) |
Mar 01, 2016 | 31.54 | 31.84 | 31.48 | 31.82 | 715,317 | +0.41(+1.31%) |
Feb 29, 2016 | 31.61 | 31.64 | 31.41 | 31.41 | 470,313 | -0.11(-0.36%) |
Feb 26, 2016 | 31.55 | 31.59 | 31.45 | 31.52 | 1,159,367 | +0.14(+0.46%) |
Feb 25, 2016 | 31.19 | 31.38 | 31.06 | 31.38 | 596,538 | +0.25(+0.81%) |
Feb 24, 2016 | 30.88 | 31.13 | 30.65 | 31.13 | 713,776 | +0.21(+0.67%) |
Feb 23, 2016 | 30.97 | 31.11 | 30.87 | 30.92 | 1,908,265 | -0.09(-0.30%) |
Feb 22, 2016 | 30.89 | 31.04 | 30.84 | 31.01 | 852,711 | +0.35(+1.14%) |
Feb 19, 2016 | 30.54 | 30.72 | 30.54 | 30.66 | 618,136 | -0.03(-0.10%) |
Feb 18, 2016 | 30.62 | 30.79 | 30.61 | 30.69 | 1,048,243 | -0.05(-0.15%) |
Feb 17, 2016 | 30.36 | 30.75 | 30.36 | 30.74 | 617,394 | +0.50(+1.64%) |
Feb 16, 2016 | 30.03 | 30.26 | 29.98 | 30.24 | 703,472 | +0.33(+1.10%) |
Feb 12, 2016 | 29.76 | 29.92 | 29.92 | 29.92 | 613,612 | +0.37(+1.26%) |
Feb 11, 2016 | 29.51 | 29.72 | 29.38 | 29.54 | 1,085,314 | -0.28(-0.95%) |
Feb 10, 2016 | 29.98 | 30.14 | 29.82 | 29.82 | 1,187,792 | -0.03(-0.10%) |
Feb 09, 2016 | 29.69 | 30.00 | 29.68 | 29.85 | 1,055,833 | -0.09(-0.31%) |
Feb 08, 2016 | 30.30 | 30.41 | 29.77 | 29.95 | 2,689,894 | -0.60(-1.97%) |
Feb 05, 2016 | 30.87 | 30.87 | 30.48 | 30.55 | 966,252 | -0.37(-1.21%) |
Feb 04, 2016 | 30.78 | 31.09 | 30.76 | 30.92 | 1,027,785 | +0.01(+0.02%) |
Feb 03, 2016 | 30.93 | 31.04 | 30.56 | 30.91 | 2,367,725 | +0.08(+0.25%) |
Feb 02, 2016 | 31.17 | 31.17 | 30.78 | 30.84 | 1,138,780 | -0.44(-1.41%) |