Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 34.30 | 34.37 | 34.01 | 34.20 | 133,621 | -0.16(-0.47%) |
Apr 28, 2016 | 34.45 | 34.82 | 34.34 | 34.36 | 88,339 | -0.35(-1.00%) |
Apr 27, 2016 | 34.47 | 34.75 | 34.12 | 34.70 | 65,549 | +0.17(+0.51%) |
Apr 26, 2016 | 34.48 | 34.67 | 34.33 | 34.53 | 101,992 | +0.23(+0.68%) |
Apr 25, 2016 | 34.59 | 34.59 | 34.25 | 34.30 | 49,998 | -0.38(-1.10%) |
Apr 22, 2016 | 34.73 | 34.73 | 34.40 | 34.68 | 9,634 | +0.06(+0.16%) |
Apr 21, 2016 | 34.85 | 34.85 | 34.51 | 34.62 | 21,781 | -0.27(-0.76%) |
Apr 20, 2016 | 35.03 | 35.17 | 34.77 | 34.89 | 47,165 | -0.09(-0.24%) |
Apr 19, 2016 | 34.89 | 35.19 | 34.85 | 34.97 | 33,576 | +0.29(+0.85%) |
Apr 18, 2016 | 34.53 | 34.93 | 34.41 | 34.68 | 205,921 | +0.12(+0.36%) |
Apr 15, 2016 | 34.63 | 34.63 | 34.51 | 34.55 | 24,493 | -0.09(-0.25%) |
Apr 14, 2016 | 34.58 | 34.82 | 34.58 | 34.64 | 29,751 | -0.16(-0.47%) |
Apr 13, 2016 | 34.77 | 34.88 | 34.49 | 34.80 | 10,738 | +0.66(+1.93%) |
Apr 12, 2016 | 33.89 | 34.33 | 33.88 | 34.14 | 9,075 | +0.50(+1.50%) |
Apr 11, 2016 | 33.94 | 34.00 | 33.64 | 33.64 | 123,099 | +0.43(+1.29%) |
Apr 08, 2016 | 33.27 | 33.43 | 33.21 | 33.21 | 14,980 | +0.50(+1.54%) |
Apr 07, 2016 | 32.91 | 33.03 | 32.64 | 32.71 | 9,212 | -0.60(-1.79%) |
Apr 06, 2016 | 34.39 | 34.39 | 32.97 | 33.30 | 16,573 | +0.36(+1.11%) |
Apr 05, 2016 | 33.20 | 33.20 | 32.93 | 32.94 | 17,192 | -0.60(-1.78%) |
Apr 04, 2016 | 33.85 | 33.91 | 33.45 | 33.54 | 42,101 | -0.34(-1.01%) |
Apr 01, 2016 | 33.51 | 33.88 | 33.21 | 33.88 | 226,928 | +0.19(+0.58%) |
Mar 31, 2016 | 34.09 | 34.09 | 33.68 | 33.68 | 11,579 | +0.03(+0.09%) |
Mar 30, 2016 | 33.95 | 34.09 | 33.65 | 33.65 | 5,840 | +0.36(+1.07%) |
Mar 29, 2016 | 32.88 | 33.54 | 32.88 | 33.30 | 22,420 | +0.27(+0.82%) |
Mar 28, 2016 | 33.29 | 33.29 | 32.97 | 33.02 | 32,866 | +0.08(+0.24%) |
Mar 24, 2016 | 32.77 | 32.95 | 32.95 | 32.95 | 26,935 | -0.13(-0.40%) |
Mar 23, 2016 | 33.44 | 33.44 | 33.05 | 33.08 | 15,301 | -0.54(-1.59%) |
Mar 22, 2016 | 33.51 | 33.78 | 33.45 | 33.61 | 46,850 | -0.09(-0.28%) |
Mar 21, 2016 | 33.73 | 33.73 | 33.47 | 33.71 | 89,253 | +0.33(+0.98%) |
Mar 18, 2016 | 33.74 | 33.79 | 33.38 | 33.38 | 49,817 | +0.09(+0.26%) |
Mar 17, 2016 | 33.18 | 33.51 | 33.08 | 33.29 | 21,938 | +0.48(+1.46%) |
Mar 16, 2016 | 32.11 | 32.81 | 31.89 | 32.81 | 149,999 | +0.63(+1.95%) |
Mar 15, 2016 | 32.07 | 32.33 | 32.01 | 32.18 | 144,931 | -0.45(-1.38%) |
Mar 14, 2016 | 32.75 | 32.85 | 32.57 | 32.63 | 24,252 | -0.26(-0.80%) |
Mar 11, 2016 | 32.67 | 32.96 | 32.53 | 32.90 | 208,067 | +0.70(+2.19%) |
Mar 10, 2016 | 32.39 | 32.39 | 31.80 | 32.19 | 27,466 | +0.12(+0.37%) |
Mar 09, 2016 | 32.08 | 32.36 | 31.94 | 32.08 | 198,677 | +0.00(+0.00%) |
Mar 08, 2016 | 32.09 | 32.18 | 31.85 | 32.08 | 101,886 | -0.14(-0.43%) |
Mar 07, 2016 | 32.15 | 32.60 | 32.15 | 32.22 | 6,895 | -0.02(-0.05%) |
Mar 04, 2016 | 32.20 | 32.56 | 32.06 | 32.23 | 19,905 | +0.47(+1.49%) |
Mar 03, 2016 | 31.34 | 31.82 | 31.32 | 31.76 | 255,906 | +0.36(+1.14%) |
Mar 02, 2016 | 30.91 | 31.41 | 30.91 | 31.40 | 148,045 | +0.54(+1.76%) |
Mar 01, 2016 | 30.43 | 31.09 | 30.43 | 30.86 | 279,782 | +0.91(+3.03%) |
Feb 29, 2016 | 30.18 | 30.18 | 29.89 | 29.95 | 243,003 | +0.22(+0.76%) |
Feb 26, 2016 | 29.84 | 30.02 | 29.63 | 29.73 | 33,547 | -0.17(-0.57%) |
Feb 25, 2016 | 29.94 | 30.10 | 29.72 | 29.90 | 23,561 | -0.05(-0.16%) |
Feb 24, 2016 | 29.63 | 30.03 | 29.59 | 29.94 | 34,402 | -0.08(-0.26%) |
Feb 23, 2016 | 30.35 | 30.35 | 29.96 | 30.02 | 35,468 | -0.36(-1.17%) |
Feb 22, 2016 | 30.36 | 30.54 | 30.27 | 30.38 | 149,494 | +0.53(+1.79%) |
Feb 19, 2016 | 29.97 | 30.01 | 29.81 | 29.84 | 21,474 | +0.03(+0.10%) |
Feb 18, 2016 | 29.98 | 30.21 | 29.81 | 29.81 | 12,371 | -0.14(-0.47%) |
Feb 17, 2016 | 29.90 | 30.26 | 29.78 | 29.95 | 138,841 | +0.55(+1.87%) |
Feb 16, 2016 | 29.35 | 29.53 | 29.02 | 29.40 | 251,643 | +0.29(+1.01%) |
Feb 12, 2016 | 28.81 | 29.11 | 29.11 | 29.11 | 4,773 | +0.43(+1.49%) |
Feb 11, 2016 | 28.67 | 29.01 | 28.27 | 28.68 | 200,279 | -0.22(-0.78%) |
Feb 10, 2016 | 29.13 | 29.30 | 28.84 | 28.91 | 270,070 | +0.02(+0.08%) |
Feb 09, 2016 | 28.87 | 29.21 | 28.51 | 28.88 | 97,555 | -0.14(-0.48%) |
Feb 08, 2016 | 29.31 | 29.31 | 28.77 | 29.02 | 260,191 | -0.26(-0.87%) |
Feb 05, 2016 | 29.69 | 29.75 | 29.24 | 29.28 | 93,920 | -0.52(-1.74%) |
Feb 04, 2016 | 29.73 | 29.94 | 29.50 | 29.80 | 153,507 | +0.45(+1.54%) |
Feb 03, 2016 | 29.05 | 29.51 | 28.81 | 29.34 | 54,739 | +0.35(+1.22%) |
Feb 02, 2016 | 29.28 | 29.34 | 28.81 | 28.99 | 214,316 | -0.70(-2.35%) |