Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 38.07 | 38.55 | 38.07 | 38.55 | 6,588 | -0.96(-2.43%) |
Apr 28, 2016 | 39.91 | 40.27 | 39.51 | 39.51 | 5,094 | -1.03(-2.54%) |
Apr 27, 2016 | 39.87 | 40.54 | 39.87 | 40.54 | 2,556 | +1.62(+4.15%) |
Apr 26, 2016 | 39.13 | 39.16 | 38.92 | 38.92 | 3,752 | +0.56(+1.47%) |
Apr 25, 2016 | 38.38 | 38.38 | 38.13 | 38.36 | 6,473 | +0.21(+0.55%) |
Apr 22, 2016 | 37.84 | 38.15 | 37.83 | 38.15 | 2,761 | +0.27(+0.71%) |
Apr 21, 2016 | 38.08 | 38.08 | 37.87 | 37.88 | 3,136 | -0.59(-1.53%) |
Apr 20, 2016 | 38.44 | 38.52 | 38.11 | 38.47 | 4,749 | +0.40(+1.05%) |
Apr 19, 2016 | 38.20 | 38.34 | 38.00 | 38.07 | 7,335 | -0.31(-0.81%) |
Apr 18, 2016 | 38.13 | 38.38 | 38.12 | 38.38 | 18,829 | +0.53(+1.40%) |
Apr 15, 2016 | 37.96 | 37.96 | 37.80 | 37.85 | 4,206 | -0.63(-1.64%) |
Apr 14, 2016 | 38.46 | 38.49 | 38.34 | 38.48 | 10,212 | +0.03(+0.08%) |
Apr 13, 2016 | 38.16 | 38.45 | 38.16 | 38.45 | 1,680 | +0.40(+1.05%) |
Apr 12, 2016 | 37.50 | 38.05 | 37.45 | 38.05 | 4,296 | +0.17(+0.45%) |
Apr 11, 2016 | 37.96 | 38.12 | 37.85 | 37.88 | 14,439 | +0.60(+1.61%) |
Apr 08, 2016 | 37.08 | 37.31 | 37.08 | 37.28 | 2,780 | +0.30(+0.81%) |
Apr 07, 2016 | 37.11 | 37.11 | 36.89 | 36.98 | 2,588 | -0.76(-2.02%) |
Apr 06, 2016 | 37.88 | 37.88 | 37.30 | 37.74 | 10,037 | -0.94(-2.42%) |
Apr 05, 2016 | 39.20 | 39.22 | 38.68 | 38.68 | 5,366 | -1.10(-2.77%) |
Apr 04, 2016 | 39.27 | 39.78 | 39.26 | 39.78 | 3,192 | +0.38(+0.96%) |
Apr 01, 2016 | 38.95 | 39.40 | 38.95 | 39.40 | 7,745 | -0.54(-1.35%) |
Mar 31, 2016 | 39.83 | 39.94 | 39.48 | 39.94 | 2,378 | +0.18(+0.45%) |
Mar 30, 2016 | 40.01 | 40.01 | 39.71 | 39.76 | 4,404 | -0.26(-0.65%) |
Mar 29, 2016 | 39.01 | 40.02 | 39.01 | 40.02 | 10,028 | +1.32(+3.41%) |
Mar 28, 2016 | 38.41 | 39.07 | 37.76 | 38.70 | 6,182 | +0.49(+1.28%) |
Mar 24, 2016 | 38.21 | 38.21 | 38.21 | 0 | -0.66(-1.71%) | |
Mar 23, 2016 | 39.19 | 39.19 | 38.88 | 38.88 | 3,569 | -0.16(-0.40%) |
Mar 22, 2016 | 38.65 | 39.04 | 38.63 | 39.03 | 4,247 | -1.22(-3.03%) |
Mar 21, 2016 | 40.02 | 40.25 | 39.85 | 40.25 | 6,586 | -0.71(-1.73%) |
Mar 18, 2016 | 40.74 | 40.96 | 40.60 | 40.96 | 3,992 | +0.96(+2.40%) |
Mar 17, 2016 | 39.63 | 40.00 | 39.63 | 40.00 | 4,872 | +0.35(+0.88%) |
Mar 16, 2016 | 38.65 | 39.65 | 38.60 | 39.65 | 5,175 | +1.35(+3.52%) |
Mar 15, 2016 | 38.08 | 38.38 | 38.08 | 38.30 | 3,501 | -0.50(-1.29%) |
Mar 14, 2016 | 38.71 | 39.08 | 38.61 | 38.80 | 3,847 | +0.05(+0.13%) |
Mar 11, 2016 | 38.39 | 38.95 | 38.39 | 38.75 | 6,311 | +1.55(+4.17%) |
Mar 10, 2016 | 37.88 | 38.13 | 37.16 | 37.20 | 6,967 | -0.61(-1.61%) |
Mar 09, 2016 | 38.15 | 38.30 | 37.81 | 37.81 | 138,397 | +0.35(+0.93%) |
Mar 08, 2016 | 38.02 | 38.02 | 37.40 | 37.46 | 306,990 | -1.07(-2.78%) |
Mar 07, 2016 | 37.93 | 38.63 | 37.93 | 38.53 | 12,264 | -0.30(-0.77%) |
Mar 04, 2016 | 38.76 | 38.83 | 38.47 | 38.83 | 7,143 | +0.83(+2.18%) |
Mar 03, 2016 | 37.46 | 38.00 | 37.46 | 38.00 | 5,956 | -0.42(-1.09%) |
Mar 02, 2016 | 38.21 | 38.43 | 38.09 | 38.42 | 4,297 | -0.48(-1.23%) |
Mar 01, 2016 | 38.13 | 38.90 | 38.13 | 38.90 | 9,171 | +1.15(+3.05%) |
Feb 29, 2016 | 38.11 | 38.31 | 37.75 | 37.75 | 20,018 | +0.23(+0.61%) |
Feb 26, 2016 | 37.34 | 37.62 | 37.23 | 37.52 | 5,151 | -1.57(-4.02%) |
Feb 25, 2016 | 38.63 | 39.36 | 38.63 | 39.09 | 4,782 | +1.44(+3.82%) |
Feb 24, 2016 | 36.87 | 37.65 | 36.54 | 37.65 | 6,546 | -1.02(-2.64%) |
Feb 23, 2016 | 38.61 | 38.91 | 38.43 | 38.67 | 50,197 | +0.55(+1.44%) |
Feb 22, 2016 | 38.04 | 38.18 | 37.79 | 38.12 | 43,973 | -0.88(-2.26%) |
Feb 19, 2016 | 38.98 | 39.00 | 38.90 | 39.00 | 3,197 | +0.01(+0.03%) |
Feb 18, 2016 | 38.74 | 39.17 | 38.53 | 38.99 | 4,052 | +1.45(+3.86%) |
Feb 17, 2016 | 37.56 | 37.97 | 37.52 | 37.54 | 4,746 | +0.49(+1.32%) |
Feb 16, 2016 | 37.40 | 37.40 | 36.86 | 37.05 | 9,380 | +2.09(+5.98%) |
Feb 12, 2016 | 34.96 | 34.96 | 34.96 | 0 | +0.35(+1.01%) | |
Feb 11, 2016 | 34.92 | 35.03 | 34.41 | 34.61 | 4,018 | -1.74(-4.79%) |
Feb 10, 2016 | 36.58 | 36.81 | 36.35 | 36.35 | 7,424 | +1.16(+3.30%) |
Feb 09, 2016 | 33.91 | 35.19 | 33.91 | 35.19 | 8,040 | +0.48(+1.38%) |
Feb 08, 2016 | 34.19 | 34.71 | 34.00 | 34.71 | 4,285 | -1.76(-4.83%) |
Feb 05, 2016 | 37.56 | 37.68 | 36.43 | 36.47 | 6,480 | -1.08(-2.88%) |
Feb 04, 2016 | 37.08 | 37.55 | 36.83 | 37.55 | 4,346 | -1.31(-3.37%) |
Feb 03, 2016 | 38.23 | 38.90 | 37.76 | 38.86 | 9,811 | +0.51(+1.33%) |
Feb 02, 2016 | 38.96 | 38.99 | 38.30 | 38.35 | 12,762 | -1.89(-4.70%) |