Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 39.31 | 39.39 | 38.47 | 38.99 | 18,661 | -1.26(-3.13%) |
Apr 28, 2016 | 40.32 | 41.02 | 40.11 | 40.25 | 18,792 | -0.77(-1.88%) |
Apr 27, 2016 | 40.05 | 41.06 | 40.03 | 41.02 | 23,956 | +0.67(+1.66%) |
Apr 26, 2016 | 40.18 | 40.35 | 39.94 | 40.35 | 8,270 | +0.43(+1.09%) |
Apr 25, 2016 | 40.12 | 40.17 | 39.71 | 39.91 | 16,769 | -1.01(-2.47%) |
Apr 22, 2016 | 41.08 | 41.63 | 40.64 | 40.93 | 14,893 | -0.39(-0.94%) |
Apr 21, 2016 | 41.86 | 41.86 | 41.14 | 41.31 | 32,111 | -0.48(-1.15%) |
Apr 20, 2016 | 41.49 | 42.44 | 41.23 | 41.79 | 33,702 | -1.07(-2.49%) |
Apr 19, 2016 | 42.11 | 42.86 | 42.04 | 42.86 | 14,028 | +1.07(+2.55%) |
Apr 18, 2016 | 41.01 | 42.22 | 41.00 | 41.79 | 20,028 | +0.45(+1.09%) |
Apr 15, 2016 | 41.60 | 41.80 | 41.19 | 41.34 | 105,534 | -1.01(-2.37%) |
Apr 14, 2016 | 42.34 | 42.50 | 42.16 | 42.35 | 9,335 | -0.11(-0.26%) |
Apr 13, 2016 | 42.34 | 42.58 | 42.07 | 42.46 | 33,376 | +3.07(+7.81%) |
Apr 12, 2016 | 38.66 | 39.78 | 38.31 | 39.38 | 10,773 | +1.08(+2.81%) |
Apr 11, 2016 | 38.73 | 39.13 | 38.30 | 38.30 | 20,500 | +0.89(+2.39%) |
Apr 08, 2016 | 37.99 | 38.08 | 37.32 | 37.41 | 20,897 | +0.91(+2.50%) |
Apr 07, 2016 | 37.07 | 37.07 | 36.21 | 36.50 | 17,466 | -1.43(-3.76%) |
Apr 06, 2016 | 36.98 | 37.93 | 36.80 | 37.93 | 16,954 | +1.31(+3.57%) |
Apr 05, 2016 | 37.04 | 37.19 | 36.48 | 36.62 | 18,458 | -1.75(-4.56%) |
Apr 04, 2016 | 39.28 | 39.40 | 38.22 | 38.37 | 13,071 | -0.97(-2.46%) |
Apr 01, 2016 | 37.78 | 39.56 | 37.60 | 39.34 | 13,549 | -0.34(-0.86%) |
Mar 31, 2016 | 39.91 | 40.18 | 39.55 | 39.68 | 16,846 | -0.13(-0.32%) |
Mar 30, 2016 | 40.15 | 40.50 | 39.80 | 39.80 | 16,911 | +1.18(+3.05%) |
Mar 29, 2016 | 37.23 | 38.68 | 37.22 | 38.63 | 16,754 | +0.74(+1.94%) |
Mar 28, 2016 | 37.32 | 37.93 | 37.29 | 37.89 | 25,279 | +0.65(+1.73%) |
Mar 24, 2016 | 36.80 | 37.24 | 37.24 | 37.24 | 24,773 | -0.62(-1.63%) |
Mar 23, 2016 | 38.64 | 38.64 | 37.78 | 37.86 | 31,215 | -1.14(-2.93%) |
Mar 22, 2016 | 38.75 | 39.39 | 38.65 | 39.00 | 21,085 | -0.62(-1.56%) |
Mar 21, 2016 | 39.64 | 40.05 | 39.48 | 39.62 | 26,764 | +0.09(+0.23%) |
Mar 18, 2016 | 39.66 | 39.94 | 39.42 | 39.53 | 15,180 | +0.52(+1.34%) |
Mar 17, 2016 | 37.95 | 39.10 | 37.92 | 39.00 | 14,404 | +0.90(+2.37%) |
Mar 16, 2016 | 36.61 | 38.27 | 36.30 | 38.10 | 29,777 | +0.82(+2.20%) |
Mar 15, 2016 | 36.90 | 37.28 | 36.56 | 37.28 | 8,341 | -0.45(-1.19%) |
Mar 14, 2016 | 37.69 | 38.08 | 37.58 | 37.73 | 15,920 | +0.08(+0.22%) |
Mar 11, 2016 | 36.68 | 37.68 | 36.68 | 37.65 | 7,954 | +2.52(+7.18%) |
Mar 10, 2016 | 35.89 | 36.18 | 34.48 | 35.13 | 23,499 | -0.60(-1.67%) |
Mar 09, 2016 | 35.80 | 36.03 | 35.58 | 35.73 | 14,516 | +0.24(+0.67%) |
Mar 08, 2016 | 35.86 | 35.97 | 35.45 | 35.49 | 15,476 | -1.69(-4.55%) |
Mar 07, 2016 | 36.56 | 37.45 | 36.56 | 37.18 | 10,182 | -0.80(-2.11%) |
Mar 04, 2016 | 36.80 | 38.21 | 36.49 | 37.98 | 21,606 | +2.04(+5.68%) |
Mar 03, 2016 | 35.27 | 35.98 | 35.23 | 35.94 | 6,319 | +0.05(+0.13%) |
Mar 02, 2016 | 35.18 | 35.92 | 34.96 | 35.89 | 38,549 | +1.51(+4.39%) |
Mar 01, 2016 | 33.45 | 34.51 | 33.36 | 34.38 | 15,061 | +2.16(+6.71%) |
Feb 29, 2016 | 32.29 | 32.85 | 32.22 | 32.22 | 20,370 | -0.16(-0.48%) |
Feb 26, 2016 | 33.13 | 33.13 | 32.38 | 32.38 | 9,095 | +0.07(+0.23%) |
Feb 25, 2016 | 31.51 | 32.30 | 31.20 | 32.30 | 27,303 | -0.21(-0.65%) |
Feb 24, 2016 | 31.38 | 32.66 | 31.11 | 32.52 | 14,595 | -0.17(-0.54%) |
Feb 23, 2016 | 33.42 | 33.58 | 32.64 | 32.69 | 16,416 | -1.72(-5.00%) |
Feb 22, 2016 | 33.70 | 34.41 | 33.69 | 34.41 | 9,017 | +1.79(+5.47%) |
Feb 19, 2016 | 32.56 | 32.87 | 32.34 | 32.63 | 5,138 | +0.08(+0.25%) |
Feb 18, 2016 | 33.52 | 33.52 | 32.47 | 32.54 | 13,640 | -0.69(-2.08%) |
Feb 17, 2016 | 32.38 | 33.23 | 32.34 | 33.23 | 27,589 | +1.18(+3.67%) |
Feb 16, 2016 | 31.22 | 32.06 | 31.22 | 32.06 | 25,536 | +2.37(+8.00%) |
Feb 12, 2016 | 28.64 | 29.68 | 29.68 | 29.68 | 12,169 | +1.23(+4.33%) |
Feb 11, 2016 | 27.77 | 28.85 | 27.77 | 28.45 | 32,700 | -1.29(-4.33%) |
Feb 10, 2016 | 30.13 | 30.88 | 29.61 | 29.74 | 39,727 | +0.38(+1.29%) |
Feb 09, 2016 | 28.97 | 29.70 | 28.71 | 29.36 | 24,542 | -0.55(-1.85%) |
Feb 08, 2016 | 30.29 | 30.29 | 29.06 | 29.91 | 53,853 | -1.07(-3.45%) |
Feb 05, 2016 | 32.14 | 32.14 | 30.90 | 30.98 | 21,244 | -0.64(-2.04%) |
Feb 04, 2016 | 32.12 | 32.52 | 31.22 | 31.62 | 57,048 | -0.53(-1.66%) |
Feb 03, 2016 | 31.49 | 32.22 | 30.33 | 32.16 | 57,374 | +0.96(+3.07%) |
Feb 02, 2016 | 32.34 | 32.34 | 31.01 | 31.20 | 28,390 | -1.67(-5.07%) |