Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 32.94 | 33.45 | 32.63 | 33.09 | 282,338 | +0.07(+0.21%) |
Apr 28, 2016 | 33.01 | 33.56 | 32.59 | 33.02 | 185,839 | -0.23(-0.69%) |
Apr 27, 2016 | 33.73 | 33.91 | 32.89 | 33.25 | 314,804 | -0.27(-0.81%) |
Apr 26, 2016 | 32.62 | 33.60 | 32.04 | 33.52 | 277,533 | +1.12(+3.47%) |
Apr 25, 2016 | 32.76 | 32.79 | 32.06 | 32.40 | 266,921 | -0.39(-1.19%) |
Apr 22, 2016 | 32.07 | 32.89 | 31.93 | 32.79 | 281,999 | +0.87(+2.72%) |
Apr 21, 2016 | 32.09 | 32.37 | 31.78 | 31.92 | 511,094 | -0.31(-0.98%) |
Apr 20, 2016 | 32.48 | 32.65 | 31.73 | 32.24 | 303,232 | -0.31(-0.94%) |
Apr 19, 2016 | 32.53 | 32.91 | 32.36 | 32.54 | 205,927 | +0.27(+0.84%) |
Apr 18, 2016 | 32.15 | 32.54 | 32.13 | 32.27 | 219,053 | -0.11(-0.34%) |
Apr 15, 2016 | 31.95 | 32.54 | 31.95 | 32.38 | 260,429 | +0.39(+1.22%) |
Apr 14, 2016 | 32.01 | 32.25 | 31.72 | 31.99 | 217,266 | -0.10(-0.32%) |
Apr 13, 2016 | 30.76 | 32.10 | 30.59 | 32.09 | 603,306 | +1.57(+5.13%) |
Apr 12, 2016 | 30.48 | 30.94 | 30.47 | 30.53 | 326,536 | +0.03(+0.08%) |
Apr 11, 2016 | 31.02 | 31.73 | 30.50 | 30.50 | 407,766 | -0.31(-0.99%) |
Apr 08, 2016 | 30.65 | 31.18 | 30.63 | 30.81 | 300,931 | +0.28(+0.92%) |
Apr 07, 2016 | 30.48 | 30.63 | 30.08 | 30.53 | 390,951 | -0.12(-0.39%) |
Apr 06, 2016 | 32.14 | 32.14 | 30.50 | 30.65 | 608,208 | -1.61(-4.99%) |
Apr 05, 2016 | 32.56 | 32.70 | 32.22 | 32.25 | 212,297 | -0.66(-2.02%) |
Apr 04, 2016 | 33.71 | 33.98 | 32.89 | 32.92 | 160,891 | -0.79(-2.35%) |
Apr 01, 2016 | 33.85 | 34.01 | 33.35 | 33.71 | 225,387 | -0.48(-1.39%) |
Mar 31, 2016 | 33.81 | 34.37 | 33.50 | 34.19 | 197,807 | +0.25(+0.73%) |
Mar 30, 2016 | 33.86 | 34.19 | 33.66 | 33.94 | 203,904 | +0.29(+0.86%) |
Mar 29, 2016 | 32.53 | 33.72 | 32.35 | 33.65 | 258,419 | +1.06(+3.24%) |
Mar 28, 2016 | 33.63 | 33.63 | 32.45 | 32.59 | 221,867 | -0.91(-2.72%) |
Mar 24, 2016 | 33.09 | 33.51 | 33.51 | 33.51 | 193,529 | +0.26(+0.79%) |
Mar 23, 2016 | 33.68 | 33.70 | 33.23 | 33.24 | 224,523 | -0.43(-1.29%) |
Mar 22, 2016 | 33.71 | 33.96 | 33.36 | 33.68 | 132,614 | -0.29(-0.85%) |
Mar 21, 2016 | 34.21 | 34.26 | 33.93 | 33.96 | 206,540 | -0.30(-0.87%) |
Mar 18, 2016 | 34.40 | 34.58 | 34.11 | 34.26 | 457,658 | +0.09(+0.25%) |
Mar 17, 2016 | 33.04 | 34.29 | 33.04 | 34.18 | 288,730 | +1.20(+3.64%) |
Mar 16, 2016 | 32.27 | 33.05 | 32.02 | 32.98 | 289,573 | +0.69(+2.14%) |
Mar 15, 2016 | 32.50 | 32.83 | 32.08 | 32.29 | 269,458 | -0.42(-1.28%) |
Mar 14, 2016 | 32.25 | 32.98 | 31.92 | 32.71 | 299,401 | +0.46(+1.42%) |
Mar 11, 2016 | 32.30 | 32.38 | 31.95 | 32.25 | 328,558 | +0.33(+1.04%) |
Mar 10, 2016 | 32.42 | 32.79 | 31.53 | 31.91 | 242,125 | -0.29(-0.90%) |
Mar 09, 2016 | 32.95 | 33.01 | 31.96 | 32.20 | 399,807 | -0.59(-1.79%) |
Mar 08, 2016 | 33.34 | 33.62 | 32.78 | 32.79 | 382,864 | -0.82(-2.43%) |
Mar 07, 2016 | 33.12 | 33.77 | 33.12 | 33.61 | 256,146 | +0.25(+0.74%) |
Mar 04, 2016 | 33.05 | 33.50 | 32.85 | 33.36 | 326,388 | +0.34(+1.03%) |
Mar 03, 2016 | 32.96 | 33.22 | 32.84 | 33.02 | 310,884 | +0.00(+0.00%) |
Mar 02, 2016 | 33.68 | 33.88 | 32.48 | 33.02 | 468,105 | -0.77(-2.29%) |
Mar 01, 2016 | 34.38 | 34.62 | 33.68 | 33.79 | 256,050 | -0.32(-0.95%) |
Feb 29, 2016 | 33.93 | 34.59 | 33.67 | 34.12 | 417,218 | +0.19(+0.55%) |
Feb 26, 2016 | 33.88 | 34.55 | 33.67 | 33.93 | 561,349 | +0.14(+0.43%) |
Feb 25, 2016 | 32.70 | 33.79 | 31.75 | 33.79 | 598,274 | +1.11(+3.41%) |
Feb 24, 2016 | 31.95 | 33.15 | 29.40 | 32.67 | 1,425,103 | -1.57(-4.57%) |
Feb 23, 2016 | 34.35 | 34.69 | 33.78 | 34.24 | 411,665 | -0.43(-1.25%) |
Feb 22, 2016 | 35.40 | 35.69 | 34.56 | 34.67 | 280,005 | -0.32(-0.92%) |
Feb 19, 2016 | 34.65 | 35.17 | 34.33 | 34.99 | 178,686 | +0.20(+0.59%) |
Feb 18, 2016 | 35.39 | 35.39 | 34.65 | 34.79 | 241,825 | -0.50(-1.42%) |
Feb 17, 2016 | 36.25 | 36.80 | 35.29 | 35.29 | 381,461 | -0.65(-1.80%) |
Feb 16, 2016 | 34.41 | 36.16 | 34.36 | 35.94 | 315,733 | +2.01(+5.92%) |
Feb 12, 2016 | 33.39 | 33.93 | 33.93 | 33.93 | 239,708 | +1.13(+3.45%) |
Feb 11, 2016 | 33.05 | 33.59 | 32.60 | 32.80 | 216,214 | -0.82(-2.43%) |
Feb 10, 2016 | 34.08 | 34.48 | 33.47 | 33.62 | 278,574 | -0.18(-0.53%) |
Feb 09, 2016 | 33.04 | 33.88 | 33.04 | 33.79 | 292,256 | +0.26(+0.76%) |
Feb 08, 2016 | 33.09 | 33.80 | 32.84 | 33.54 | 795,017 | +0.08(+0.23%) |
Feb 05, 2016 | 33.73 | 33.99 | 33.34 | 33.46 | 319,661 | -0.30(-0.88%) |
Feb 04, 2016 | 33.78 | 34.18 | 33.42 | 33.76 | 265,705 | -0.03(-0.08%) |
Feb 03, 2016 | 33.89 | 34.07 | 33.32 | 33.78 | 254,593 | +0.28(+0.83%) |
Feb 02, 2016 | 33.40 | 33.58 | 32.98 | 33.51 | 477,139 | -0.33(-0.98%) |