Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 35.02 | 35.20 | 33.70 | 33.97 | 68,740 | -0.31(-0.90%) |
Apr 28, 2016 | 34.90 | 35.04 | 34.25 | 34.28 | 30,648 | -0.57(-1.64%) |
Apr 27, 2016 | 35.30 | 35.30 | 34.66 | 34.85 | 66,501 | -0.13(-0.37%) |
Apr 26, 2016 | 35.07 | 35.30 | 34.40 | 34.98 | 60,296 | -0.12(-0.34%) |
Apr 25, 2016 | 35.41 | 35.60 | 35.04 | 35.10 | 62,331 | +0.00(+0.00%) |
Apr 22, 2016 | 35.46 | 35.59 | 34.80 | 35.10 | 72,226 | -0.28(-0.79%) |
Apr 21, 2016 | 35.29 | 35.80 | 35.26 | 35.38 | 127,520 | +0.00(+0.00%) |
Apr 20, 2016 | 35.73 | 36.04 | 35.30 | 35.38 | 111,119 | -0.71(-1.97%) |
Apr 19, 2016 | 36.18 | 36.62 | 35.92 | 36.09 | 62,329 | +0.12(+0.33%) |
Apr 18, 2016 | 35.83 | 36.26 | 35.47 | 35.97 | 58,767 | +0.62(+1.75%) |
Apr 15, 2016 | 35.89 | 35.89 | 35.05 | 35.35 | 27,250 | -0.49(-1.37%) |
Apr 14, 2016 | 36.00 | 36.00 | 35.13 | 35.84 | 106,665 | +0.88(+2.52%) |
Apr 13, 2016 | 34.91 | 35.19 | 34.67 | 34.96 | 35,141 | +0.20(+0.58%) |
Apr 12, 2016 | 34.65 | 35.05 | 34.56 | 34.76 | 60,316 | +0.51(+1.49%) |
Apr 11, 2016 | 35.76 | 35.76 | 34.25 | 34.25 | 95,808 | -0.69(-1.97%) |
Apr 08, 2016 | 35.92 | 36.00 | 34.68 | 34.94 | 48,740 | -0.41(-1.16%) |
Apr 07, 2016 | 35.23 | 35.86 | 35.05 | 35.35 | 84,187 | -1.16(-3.18%) |
Apr 06, 2016 | 34.76 | 37.10 | 34.76 | 36.51 | 156,558 | +2.86(+8.50%) |
Apr 05, 2016 | 33.60 | 34.01 | 33.42 | 33.65 | 55,904 | +0.05(+0.15%) |
Apr 04, 2016 | 34.09 | 34.31 | 33.44 | 33.60 | 48,071 | -0.09(-0.27%) |
Apr 01, 2016 | 32.37 | 34.01 | 32.37 | 33.69 | 91,920 | +1.14(+3.50%) |
Mar 31, 2016 | 32.22 | 32.94 | 32.05 | 32.55 | 37,831 | +0.97(+3.07%) |
Mar 30, 2016 | 31.97 | 32.53 | 31.32 | 31.58 | 72,866 | +0.06(+0.19%) |
Mar 29, 2016 | 30.45 | 31.79 | 30.28 | 31.52 | 37,904 | +1.07(+3.51%) |
Mar 28, 2016 | 30.85 | 30.88 | 30.20 | 30.45 | 39,841 | -0.20(-0.65%) |
Mar 24, 2016 | 30.56 | 30.65 | 30.65 | 30.65 | 46,900 | +0.00(+0.00%) |
Mar 23, 2016 | 32.02 | 32.20 | 30.60 | 30.65 | 52,900 | -0.87(-2.76%) |
Mar 22, 2016 | 30.63 | 31.63 | 30.59 | 31.52 | 32,351 | +0.67(+2.17%) |
Mar 21, 2016 | 30.81 | 31.36 | 30.61 | 30.85 | 77,015 | +0.11(+0.36%) |
Mar 18, 2016 | 30.11 | 31.02 | 29.86 | 30.74 | 107,995 | +0.30(+0.99%) |
Mar 17, 2016 | 29.99 | 30.84 | 29.95 | 30.44 | 137,283 | -0.03(-0.10%) |
Mar 16, 2016 | 30.23 | 30.69 | 29.97 | 30.47 | 59,827 | -0.15(-0.49%) |
Mar 15, 2016 | 31.69 | 31.69 | 30.53 | 30.62 | 94,743 | -1.41(-4.40%) |
Mar 14, 2016 | 31.50 | 32.32 | 31.42 | 32.03 | 131,692 | +1.18(+3.82%) |
Mar 11, 2016 | 30.58 | 31.01 | 30.31 | 30.85 | 83,958 | +0.60(+1.98%) |
Mar 10, 2016 | 30.38 | 30.61 | 29.89 | 30.25 | 98,488 | +0.22(+0.73%) |
Mar 09, 2016 | 29.37 | 30.13 | 28.98 | 30.03 | 278,400 | +0.42(+1.42%) |
Mar 08, 2016 | 30.26 | 30.37 | 29.08 | 29.61 | 346,321 | -0.50(-1.66%) |
Mar 07, 2016 | 27.57 | 30.55 | 27.20 | 30.11 | 786,452 | +3.96(+15.14%) |
Mar 04, 2016 | 25.56 | 26.69 | 25.00 | 26.15 | 471,845 | +0.88(+3.48%) |
Mar 03, 2016 | 25.87 | 25.87 | 24.94 | 25.27 | 72,059 | -0.70(-2.70%) |
Mar 02, 2016 | 25.95 | 26.08 | 25.52 | 25.97 | 58,106 | -0.11(-0.42%) |
Mar 01, 2016 | 25.93 | 26.20 | 25.66 | 26.08 | 277,587 | +0.93(+3.70%) |
Feb 29, 2016 | 26.32 | 26.33 | 25.14 | 25.15 | 312,251 | -0.55(-2.14%) |
Feb 26, 2016 | 26.46 | 26.68 | 25.37 | 25.70 | 120,718 | +0.10(+0.39%) |
Feb 25, 2016 | 26.27 | 26.51 | 25.58 | 25.60 | 79,202 | -0.43(-1.65%) |
Feb 24, 2016 | 26.50 | 26.50 | 25.92 | 26.03 | 120,658 | -0.40(-1.51%) |
Feb 23, 2016 | 26.80 | 27.29 | 26.35 | 26.43 | 106,993 | +0.06(+0.23%) |
Feb 22, 2016 | 26.49 | 26.89 | 26.22 | 26.37 | 51,023 | +0.76(+2.97%) |
Feb 19, 2016 | 24.82 | 25.67 | 24.37 | 25.61 | 31,183 | +0.57(+2.28%) |
Feb 18, 2016 | 26.14 | 26.21 | 24.88 | 25.04 | 71,095 | -0.20(-0.79%) |
Feb 17, 2016 | 25.06 | 25.98 | 24.80 | 25.24 | 150,669 | +1.41(+5.92%) |
Feb 16, 2016 | 24.24 | 24.39 | 23.72 | 23.83 | 91,362 | +0.51(+2.19%) |
Feb 12, 2016 | 23.56 | 23.32 | 23.32 | 23.32 | 151,800 | -0.05(-0.21%) |
Feb 11, 2016 | 23.45 | 23.74 | 23.21 | 23.37 | 120,993 | +0.23(+0.99%) |
Feb 10, 2016 | 23.38 | 23.45 | 22.70 | 23.14 | 85,484 | +0.12(+0.52%) |
Feb 09, 2016 | 22.62 | 23.50 | 22.55 | 23.02 | 90,581 | -0.18(-0.78%) |
Feb 08, 2016 | 23.44 | 23.45 | 22.69 | 23.20 | 215,163 | -1.06(-4.37%) |
Feb 05, 2016 | 25.75 | 25.83 | 24.23 | 24.26 | 226,507 | -2.08(-7.90%) |
Feb 04, 2016 | 25.30 | 26.36 | 25.12 | 26.34 | 93,748 | +0.22(+0.84%) |
Feb 03, 2016 | 25.97 | 26.13 | 24.91 | 26.12 | 157,242 | +0.31(+1.20%) |
Feb 02, 2016 | 26.33 | 26.39 | 25.63 | 25.81 | 72,455 | -0.82(-3.08%) |