Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 34.86 | 34.86 | 33.88 | 34.18 | 643,060 | -0.86(-2.45%) |
Apr 28, 2016 | 34.76 | 35.65 | 34.74 | 35.03 | 801,471 | +0.15(+0.44%) |
Apr 27, 2016 | 34.18 | 35.06 | 34.16 | 34.88 | 474,534 | +0.69(+2.02%) |
Apr 26, 2016 | 33.89 | 34.42 | 33.89 | 34.19 | 513,910 | +0.42(+1.23%) |
Apr 25, 2016 | 34.74 | 34.74 | 33.72 | 33.77 | 622,285 | -0.90(-2.59%) |
Apr 22, 2016 | 34.27 | 34.76 | 34.27 | 34.67 | 300,878 | +0.39(+1.14%) |
Apr 21, 2016 | 34.37 | 34.40 | 34.14 | 34.28 | 498,491 | -0.02(-0.07%) |
Apr 20, 2016 | 34.26 | 34.56 | 34.13 | 34.31 | 412,024 | -0.01(-0.04%) |
Apr 19, 2016 | 34.02 | 34.42 | 33.86 | 34.32 | 309,891 | +0.40(+1.17%) |
Apr 18, 2016 | 33.48 | 34.14 | 33.48 | 33.92 | 348,659 | +0.43(+1.28%) |
Apr 15, 2016 | 33.30 | 33.65 | 33.16 | 33.50 | 295,059 | +0.29(+0.87%) |
Apr 14, 2016 | 33.38 | 33.47 | 33.18 | 33.21 | 163,273 | -0.18(-0.55%) |
Apr 13, 2016 | 33.02 | 33.50 | 32.96 | 33.39 | 309,458 | +0.48(+1.45%) |
Apr 12, 2016 | 33.01 | 33.25 | 32.63 | 32.91 | 573,453 | -0.14(-0.41%) |
Apr 11, 2016 | 33.34 | 33.45 | 32.64 | 33.05 | 423,539 | +0.19(+0.56%) |
Apr 08, 2016 | 32.97 | 33.76 | 32.74 | 32.86 | 725,778 | +0.10(+0.30%) |
Apr 07, 2016 | 33.03 | 33.03 | 32.36 | 32.77 | 604,909 | -0.39(-1.17%) |
Apr 06, 2016 | 33.11 | 33.32 | 32.53 | 33.15 | 733,173 | +0.12(+0.37%) |
Apr 05, 2016 | 33.51 | 33.56 | 32.91 | 33.03 | 796,950 | -0.65(-1.94%) |
Apr 04, 2016 | 34.89 | 34.90 | 33.51 | 33.68 | 546,766 | -1.30(-3.72%) |
Apr 01, 2016 | 34.29 | 35.21 | 34.24 | 34.98 | 592,930 | +0.39(+1.13%) |
Mar 31, 2016 | 33.44 | 35.09 | 33.31 | 34.59 | 1,744,803 | +1.19(+3.55%) |
Mar 30, 2016 | 33.98 | 34.07 | 33.19 | 33.41 | 440,944 | -0.36(-1.07%) |
Mar 29, 2016 | 33.27 | 34.07 | 33.03 | 33.77 | 649,316 | +0.60(+1.82%) |
Mar 28, 2016 | 33.28 | 33.49 | 32.14 | 33.17 | 903,145 | -0.24(-0.71%) |
Mar 24, 2016 | 34.07 | 33.40 | 33.40 | 33.40 | 728,176 | -0.77(-2.27%) |
Mar 23, 2016 | 34.13 | 34.38 | 33.97 | 34.18 | 456,385 | +0.13(+0.38%) |
Mar 22, 2016 | 33.49 | 34.25 | 33.49 | 34.05 | 458,420 | +0.37(+1.09%) |
Mar 21, 2016 | 33.73 | 34.03 | 33.48 | 33.68 | 449,723 | +0.03(+0.09%) |
Mar 18, 2016 | 33.98 | 34.17 | 33.65 | 33.65 | 386,832 | -0.30(-0.89%) |
Mar 17, 2016 | 33.87 | 34.38 | 33.61 | 33.96 | 849,735 | +0.07(+0.21%) |
Mar 16, 2016 | 33.43 | 34.02 | 33.43 | 33.88 | 234,142 | +0.20(+0.60%) |
Mar 15, 2016 | 33.64 | 33.79 | 33.33 | 33.68 | 303,685 | -0.16(-0.46%) |
Mar 14, 2016 | 33.68 | 33.93 | 33.41 | 33.84 | 408,698 | +0.27(+0.81%) |
Mar 11, 2016 | 33.61 | 33.80 | 33.33 | 33.57 | 809,267 | +0.19(+0.58%) |
Mar 10, 2016 | 33.95 | 33.95 | 32.93 | 33.37 | 789,002 | -0.37(-1.09%) |
Mar 09, 2016 | 33.66 | 33.98 | 33.27 | 33.74 | 309,201 | +0.30(+0.89%) |
Mar 08, 2016 | 33.40 | 33.58 | 33.01 | 33.44 | 436,348 | -0.14(-0.42%) |
Mar 07, 2016 | 33.66 | 33.77 | 32.92 | 33.58 | 1,064,893 | -0.34(-1.01%) |
Mar 04, 2016 | 33.61 | 34.31 | 33.04 | 33.93 | 546,927 | +0.25(+0.74%) |
Mar 03, 2016 | 33.43 | 33.79 | 33.04 | 33.68 | 766,103 | +0.01(+0.04%) |
Mar 02, 2016 | 33.23 | 33.75 | 32.92 | 33.66 | 433,569 | +0.27(+0.81%) |
Mar 01, 2016 | 33.48 | 34.12 | 32.93 | 33.39 | 345,950 | +0.20(+0.61%) |
Feb 29, 2016 | 33.90 | 34.13 | 33.01 | 33.19 | 867,108 | -0.57(-1.69%) |
Feb 26, 2016 | 34.59 | 34.59 | 33.76 | 33.76 | 429,149 | -0.55(-1.62%) |
Feb 25, 2016 | 33.99 | 34.72 | 33.86 | 34.32 | 686,789 | +0.42(+1.25%) |
Feb 24, 2016 | 32.72 | 34.09 | 32.16 | 33.89 | 851,894 | +1.20(+3.66%) |
Feb 23, 2016 | 32.75 | 33.50 | 32.58 | 32.70 | 374,427 | -0.02(-0.07%) |
Feb 22, 2016 | 33.58 | 34.02 | 32.57 | 32.72 | 757,954 | -0.51(-1.53%) |
Feb 19, 2016 | 32.79 | 33.23 | 32.10 | 33.23 | 707,023 | +0.27(+0.80%) |
Feb 18, 2016 | 33.35 | 33.59 | 32.85 | 32.96 | 536,991 | -0.34(-1.03%) |
Feb 17, 2016 | 33.43 | 34.45 | 33.22 | 33.31 | 935,897 | +0.19(+0.56%) |
Feb 16, 2016 | 31.36 | 34.14 | 31.36 | 33.12 | 1,582,002 | +2.08(+6.70%) |
Feb 12, 2016 | 30.39 | 31.04 | 31.04 | 31.04 | 547,423 | +0.98(+3.25%) |
Feb 11, 2016 | 30.52 | 30.53 | 29.93 | 30.06 | 633,327 | -0.94(-3.02%) |
Feb 10, 2016 | 30.72 | 31.21 | 30.31 | 31.00 | 740,013 | +0.50(+1.65%) |
Feb 09, 2016 | 29.98 | 30.98 | 29.59 | 30.49 | 897,196 | +0.21(+0.70%) |
Feb 08, 2016 | 30.98 | 30.98 | 29.97 | 30.28 | 1,504,113 | -1.08(-3.43%) |
Feb 05, 2016 | 32.19 | 32.31 | 31.05 | 31.36 | 1,210,549 | -0.87(-2.71%) |
Feb 04, 2016 | 33.99 | 34.18 | 32.14 | 32.23 | 1,259,507 | -1.53(-4.54%) |
Feb 03, 2016 | 34.23 | 34.23 | 33.25 | 33.77 | 543,519 | -0.29(-0.86%) |
Feb 02, 2016 | 34.59 | 34.80 | 34.04 | 34.06 | 286,963 | -0.73(-2.08%) |