Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 41.69 | 42.73 | 41.49 | 42.02 | 534,157 | +0.53(+1.27%) |
Apr 28, 2016 | 41.34 | 42.24 | 40.64 | 41.50 | 583,623 | -0.12(-0.29%) |
Apr 27, 2016 | 41.51 | 42.35 | 40.89 | 41.61 | 851,041 | +0.13(+0.31%) |
Apr 26, 2016 | 40.65 | 41.51 | 40.65 | 41.49 | 593,107 | +0.88(+2.16%) |
Apr 25, 2016 | 41.18 | 41.18 | 40.12 | 40.61 | 491,050 | -0.60(-1.45%) |
Apr 22, 2016 | 40.94 | 41.57 | 40.79 | 41.21 | 563,358 | +0.59(+1.45%) |
Apr 21, 2016 | 41.39 | 41.64 | 40.52 | 40.62 | 595,443 | -0.71(-1.71%) |
Apr 20, 2016 | 40.37 | 41.36 | 39.88 | 41.33 | 735,092 | +0.93(+2.31%) |
Apr 19, 2016 | 39.81 | 40.85 | 39.62 | 40.40 | 677,916 | +0.62(+1.56%) |
Apr 18, 2016 | 38.50 | 39.88 | 38.39 | 39.78 | 428,408 | +0.72(+1.83%) |
Apr 15, 2016 | 39.15 | 39.54 | 38.67 | 39.06 | 669,851 | -0.28(-0.71%) |
Apr 14, 2016 | 38.42 | 39.89 | 38.41 | 39.34 | 700,484 | +0.83(+2.15%) |
Apr 13, 2016 | 37.24 | 38.75 | 37.24 | 38.51 | 857,646 | +1.62(+4.38%) |
Apr 12, 2016 | 35.94 | 37.01 | 35.75 | 36.89 | 435,821 | +1.12(+3.14%) |
Apr 11, 2016 | 35.38 | 36.56 | 35.34 | 35.77 | 514,638 | +0.64(+1.81%) |
Apr 08, 2016 | 35.44 | 35.98 | 34.98 | 35.13 | 327,525 | +0.18(+0.50%) |
Apr 07, 2016 | 35.63 | 35.88 | 34.46 | 34.96 | 589,857 | -0.99(-2.75%) |
Apr 06, 2016 | 35.94 | 36.18 | 35.47 | 35.94 | 635,693 | +0.09(+0.24%) |
Apr 05, 2016 | 36.10 | 36.61 | 35.57 | 35.86 | 513,073 | -0.61(-1.66%) |
Apr 04, 2016 | 36.78 | 37.13 | 36.18 | 36.46 | 378,718 | -0.37(-0.99%) |
Apr 01, 2016 | 36.43 | 36.91 | 35.67 | 36.83 | 959,250 | -0.11(-0.30%) |
Mar 31, 2016 | 36.89 | 37.26 | 36.21 | 36.94 | 690,698 | -0.08(-0.22%) |
Mar 30, 2016 | 36.56 | 37.64 | 36.16 | 37.02 | 475,207 | +0.59(+1.62%) |
Mar 29, 2016 | 36.00 | 36.43 | 34.69 | 36.43 | 1,302,383 | +0.11(+0.31%) |
Mar 28, 2016 | 36.37 | 36.68 | 35.80 | 36.32 | 293,533 | +0.08(+0.22%) |
Mar 24, 2016 | 35.79 | 36.24 | 36.24 | 36.24 | 388,045 | +0.06(+0.15%) |
Mar 23, 2016 | 36.98 | 37.12 | 36.17 | 36.18 | 538,422 | -0.98(-2.64%) |
Mar 22, 2016 | 36.79 | 37.20 | 36.23 | 37.16 | 464,608 | +0.10(+0.26%) |
Mar 21, 2016 | 37.12 | 37.32 | 36.41 | 37.07 | 391,243 | -0.04(-0.11%) |
Mar 18, 2016 | 36.88 | 37.82 | 36.63 | 37.11 | 1,693,216 | +0.50(+1.37%) |
Mar 17, 2016 | 35.04 | 36.79 | 34.84 | 36.61 | 754,152 | +1.51(+4.29%) |
Mar 16, 2016 | 35.28 | 35.59 | 34.45 | 35.10 | 571,034 | +0.11(+0.32%) |
Mar 15, 2016 | 35.38 | 35.56 | 34.63 | 34.99 | 457,441 | -0.71(-1.99%) |
Mar 14, 2016 | 35.98 | 36.05 | 35.16 | 35.70 | 551,820 | -0.06(-0.15%) |
Mar 11, 2016 | 35.60 | 35.79 | 35.07 | 35.76 | 510,049 | +0.58(+1.64%) |
Mar 10, 2016 | 34.50 | 35.25 | 33.83 | 35.18 | 870,784 | +0.96(+2.82%) |
Mar 09, 2016 | 34.97 | 35.12 | 33.98 | 34.21 | 576,834 | -0.52(-1.50%) |
Mar 08, 2016 | 35.98 | 36.36 | 34.66 | 34.74 | 544,546 | -1.61(-4.44%) |
Mar 07, 2016 | 35.84 | 36.42 | 35.57 | 36.35 | 510,955 | +0.51(+1.41%) |
Mar 04, 2016 | 35.50 | 35.92 | 35.41 | 35.84 | 844,352 | +0.56(+1.59%) |
Mar 03, 2016 | 34.27 | 35.35 | 34.06 | 35.28 | 630,294 | +1.08(+3.14%) |
Mar 02, 2016 | 33.53 | 34.23 | 33.19 | 34.21 | 496,953 | +0.74(+2.20%) |
Mar 01, 2016 | 32.20 | 33.62 | 32.02 | 33.47 | 726,722 | +1.48(+4.62%) |
Feb 29, 2016 | 33.09 | 33.21 | 31.97 | 31.99 | 1,044,126 | -1.05(-3.18%) |
Feb 26, 2016 | 32.98 | 33.36 | 32.39 | 33.04 | 1,702,339 | +0.47(+1.46%) |
Feb 25, 2016 | 32.28 | 32.90 | 31.90 | 32.57 | 533,539 | +0.38(+1.18%) |
Feb 24, 2016 | 32.12 | 32.31 | 31.03 | 32.19 | 1,096,894 | -0.59(-1.79%) |
Feb 23, 2016 | 33.80 | 33.80 | 32.27 | 32.77 | 618,636 | -1.06(-3.13%) |
Feb 22, 2016 | 33.70 | 34.23 | 33.63 | 33.83 | 587,946 | +0.51(+1.52%) |
Feb 19, 2016 | 33.08 | 33.68 | 32.73 | 33.33 | 637,025 | +0.13(+0.38%) |
Feb 18, 2016 | 33.79 | 33.91 | 32.84 | 33.20 | 566,820 | -0.43(-1.29%) |
Feb 17, 2016 | 34.48 | 35.02 | 33.52 | 33.64 | 645,127 | -0.52(-1.53%) |
Feb 16, 2016 | 33.93 | 34.94 | 33.09 | 34.16 | 642,905 | +0.78(+2.35%) |
Feb 12, 2016 | 31.90 | 33.38 | 33.38 | 33.38 | 542,673 | +1.83(+5.82%) |
Feb 11, 2016 | 30.89 | 31.82 | 30.69 | 31.54 | 1,134,223 | -0.36(-1.14%) |
Feb 10, 2016 | 32.47 | 33.23 | 31.88 | 31.90 | 495,661 | -0.34(-1.05%) |
Feb 09, 2016 | 31.49 | 32.50 | 31.32 | 32.24 | 751,318 | +0.28(+0.87%) |
Feb 08, 2016 | 31.64 | 32.19 | 31.14 | 31.97 | 1,621,023 | -0.16(-0.49%) |
Feb 05, 2016 | 32.97 | 33.44 | 32.09 | 32.13 | 551,364 | -0.82(-2.50%) |
Feb 04, 2016 | 32.78 | 33.88 | 32.18 | 32.95 | 699,655 | +0.19(+0.58%) |
Feb 03, 2016 | 32.40 | 32.77 | 30.97 | 32.76 | 929,134 | +0.74(+2.32%) |
Feb 02, 2016 | 32.18 | 32.24 | 31.72 | 32.02 | 1,199,826 | -0.61(-1.87%) |