Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 36.49 | 36.55 | 35.83 | 36.09 | 416,535 | -0.58(-1.58%) |
Apr 28, 2016 | 37.36 | 37.47 | 36.50 | 36.67 | 393,985 | -1.10(-2.92%) |
Apr 27, 2016 | 37.81 | 38.04 | 37.59 | 37.77 | 250,330 | -0.21(-0.55%) |
Apr 26, 2016 | 37.54 | 38.01 | 37.25 | 37.98 | 641,980 | +0.50(+1.34%) |
Apr 25, 2016 | 37.92 | 37.99 | 37.30 | 37.48 | 396,981 | -0.67(-1.77%) |
Apr 22, 2016 | 37.92 | 38.37 | 37.82 | 38.15 | 730,712 | +0.12(+0.32%) |
Apr 21, 2016 | 37.99 | 38.13 | 37.69 | 38.03 | 611,040 | -0.20(-0.52%) |
Apr 20, 2016 | 38.94 | 39.32 | 37.53 | 38.23 | 1,058,950 | +0.29(+0.78%) |
Apr 19, 2016 | 38.12 | 38.32 | 37.27 | 37.93 | 792,310 | -0.21(-0.55%) |
Apr 18, 2016 | 37.49 | 38.30 | 37.36 | 38.14 | 651,501 | +0.73(+1.95%) |
Apr 15, 2016 | 37.74 | 37.78 | 37.19 | 37.41 | 394,990 | -0.18(-0.48%) |
Apr 14, 2016 | 37.99 | 38.10 | 37.48 | 37.59 | 499,486 | -0.44(-1.15%) |
Apr 13, 2016 | 36.92 | 38.03 | 36.75 | 38.03 | 774,260 | +1.40(+3.81%) |
Apr 12, 2016 | 36.37 | 36.75 | 36.18 | 36.63 | 367,866 | +0.40(+1.10%) |
Apr 11, 2016 | 36.04 | 36.91 | 36.04 | 36.23 | 441,676 | +0.49(+1.38%) |
Apr 08, 2016 | 36.23 | 36.51 | 35.51 | 35.74 | 340,490 | -0.20(-0.55%) |
Apr 07, 2016 | 36.98 | 37.11 | 35.49 | 35.94 | 645,148 | -1.26(-3.40%) |
Apr 06, 2016 | 36.62 | 37.40 | 36.58 | 37.20 | 557,937 | +0.68(+1.87%) |
Apr 05, 2016 | 37.06 | 37.06 | 36.19 | 36.52 | 544,688 | -0.77(-2.06%) |
Apr 04, 2016 | 37.88 | 38.18 | 36.91 | 37.29 | 440,590 | -0.70(-1.85%) |
Apr 01, 2016 | 37.13 | 38.06 | 36.71 | 37.99 | 716,378 | +0.65(+1.73%) |
Mar 31, 2016 | 37.10 | 37.62 | 36.96 | 37.35 | 419,993 | +0.09(+0.26%) |
Mar 30, 2016 | 37.16 | 37.53 | 36.96 | 37.25 | 498,056 | +0.13(+0.36%) |
Mar 29, 2016 | 36.41 | 37.21 | 36.13 | 37.12 | 401,922 | +0.46(+1.24%) |
Mar 28, 2016 | 36.54 | 36.75 | 36.06 | 36.66 | 273,010 | +0.17(+0.47%) |
Mar 24, 2016 | 35.98 | 36.49 | 36.49 | 36.49 | 391,980 | +0.27(+0.73%) |
Mar 23, 2016 | 36.79 | 37.03 | 35.89 | 36.23 | 447,546 | -0.66(-1.80%) |
Mar 22, 2016 | 36.41 | 37.29 | 36.22 | 36.89 | 374,524 | +0.13(+0.36%) |
Mar 21, 2016 | 37.02 | 37.42 | 36.25 | 36.76 | 665,246 | -0.32(-0.87%) |
Mar 18, 2016 | 36.33 | 37.22 | 36.33 | 37.08 | 480,155 | +0.84(+2.31%) |
Mar 17, 2016 | 35.85 | 36.55 | 35.30 | 36.24 | 534,650 | +0.25(+0.69%) |
Mar 16, 2016 | 35.79 | 36.70 | 35.66 | 36.00 | 384,760 | -0.09(-0.24%) |
Mar 15, 2016 | 36.66 | 36.66 | 35.34 | 36.08 | 550,758 | -0.83(-2.24%) |
Mar 14, 2016 | 36.83 | 37.09 | 35.52 | 36.91 | 399,336 | -0.18(-0.49%) |
Mar 11, 2016 | 36.56 | 37.10 | 36.39 | 37.09 | 621,631 | +0.90(+2.49%) |
Mar 10, 2016 | 36.33 | 36.63 | 35.32 | 36.19 | 566,106 | +0.26(+0.71%) |
Mar 09, 2016 | 36.58 | 36.59 | 35.79 | 35.93 | 909,700 | -0.44(-1.20%) |
Mar 08, 2016 | 36.64 | 36.65 | 36.24 | 36.37 | 959,556 | -0.47(-1.29%) |
Mar 07, 2016 | 35.80 | 36.92 | 35.44 | 36.84 | 896,277 | +0.79(+2.19%) |
Mar 04, 2016 | 35.68 | 36.94 | 35.43 | 36.05 | 1,925,060 | +0.79(+2.24%) |
Mar 03, 2016 | 33.93 | 35.28 | 33.76 | 35.27 | 940,100 | +1.43(+4.24%) |
Mar 02, 2016 | 33.58 | 33.92 | 33.38 | 33.83 | 654,653 | -0.04(-0.11%) |
Mar 01, 2016 | 32.44 | 33.87 | 32.41 | 33.87 | 1,047,559 | +1.42(+4.36%) |
Feb 29, 2016 | 33.23 | 33.23 | 32.26 | 32.45 | 570,753 | -0.74(-2.23%) |
Feb 26, 2016 | 32.77 | 33.42 | 32.73 | 33.20 | 692,136 | +0.70(+2.16%) |
Feb 25, 2016 | 31.71 | 32.51 | 31.62 | 32.49 | 446,041 | +0.81(+2.57%) |
Feb 24, 2016 | 31.32 | 31.80 | 30.68 | 31.68 | 572,090 | -0.19(-0.59%) |
Feb 23, 2016 | 32.14 | 32.40 | 31.47 | 31.87 | 645,127 | -0.28(-0.88%) |
Feb 22, 2016 | 31.91 | 32.38 | 31.79 | 32.15 | 550,653 | +0.49(+1.56%) |
Feb 19, 2016 | 30.86 | 31.82 | 30.79 | 31.66 | 623,874 | +0.53(+1.70%) |
Feb 18, 2016 | 31.49 | 31.71 | 30.96 | 31.13 | 717,197 | -0.14(-0.45%) |
Feb 17, 2016 | 30.43 | 31.48 | 30.32 | 31.27 | 1,070,493 | +1.13(+3.74%) |
Feb 16, 2016 | 29.84 | 30.39 | 29.65 | 30.14 | 573,763 | +0.98(+3.34%) |
Feb 12, 2016 | 29.63 | 29.17 | 29.17 | 29.17 | 926,376 | +0.35(+1.22%) |
Feb 11, 2016 | 28.51 | 29.23 | 28.04 | 28.82 | 873,824 | -0.50(-1.71%) |
Feb 10, 2016 | 29.53 | 29.89 | 29.27 | 29.32 | 944,425 | +0.27(+0.95%) |
Feb 09, 2016 | 28.05 | 29.26 | 27.94 | 29.05 | 895,362 | +0.56(+1.96%) |
Feb 08, 2016 | 28.82 | 29.04 | 28.19 | 28.49 | 831,284 | -0.86(-2.94%) |
Feb 05, 2016 | 29.66 | 30.12 | 29.14 | 29.35 | 805,996 | -0.62(-2.05%) |
Feb 04, 2016 | 30.23 | 31.18 | 29.82 | 29.96 | 692,337 | -0.13(-0.44%) |
Feb 03, 2016 | 30.13 | 30.28 | 29.25 | 30.10 | 1,439,389 | -0.06(-0.19%) |
Feb 02, 2016 | 30.68 | 30.72 | 29.79 | 30.15 | 1,275,228 | -0.72(-2.33%) |