Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 33.78 | 33.86 | 33.23 | 33.46 | 395,113 | -0.43(-1.27%) |
Apr 28, 2016 | 35.06 | 35.18 | 33.89 | 33.89 | 273,140 | -1.54(-4.35%) |
Apr 27, 2016 | 34.84 | 35.58 | 33.66 | 35.43 | 354,133 | +0.47(+1.33%) |
Apr 26, 2016 | 35.74 | 36.26 | 34.64 | 34.96 | 555,454 | +0.25(+0.73%) |
Apr 25, 2016 | 35.00 | 35.00 | 34.57 | 34.71 | 176,926 | -0.28(-0.80%) |
Apr 22, 2016 | 34.71 | 35.25 | 34.54 | 34.99 | 297,944 | +0.25(+0.73%) |
Apr 21, 2016 | 35.08 | 35.38 | 34.62 | 34.74 | 612,300 | -0.52(-1.48%) |
Apr 20, 2016 | 35.78 | 36.06 | 34.80 | 35.26 | 286,279 | -0.60(-1.67%) |
Apr 19, 2016 | 35.83 | 36.06 | 35.50 | 35.86 | 221,955 | +0.22(+0.63%) |
Apr 18, 2016 | 35.56 | 35.77 | 35.40 | 35.63 | 151,354 | -0.11(-0.31%) |
Apr 15, 2016 | 35.50 | 36.13 | 35.40 | 35.74 | 228,113 | +0.07(+0.21%) |
Apr 14, 2016 | 35.62 | 35.79 | 35.21 | 35.67 | 231,815 | -0.13(-0.36%) |
Apr 13, 2016 | 34.92 | 35.80 | 34.84 | 35.80 | 261,465 | +0.99(+2.84%) |
Apr 12, 2016 | 34.45 | 34.90 | 34.41 | 34.81 | 219,495 | +0.35(+1.00%) |
Apr 11, 2016 | 34.73 | 34.82 | 34.32 | 34.47 | 263,122 | -0.07(-0.22%) |
Apr 08, 2016 | 34.83 | 35.27 | 34.37 | 34.54 | 215,533 | -0.10(-0.30%) |
Apr 07, 2016 | 34.75 | 34.94 | 34.41 | 34.64 | 230,750 | -0.37(-1.07%) |
Apr 06, 2016 | 35.02 | 35.04 | 34.53 | 35.02 | 172,978 | -0.01(-0.03%) |
Apr 05, 2016 | 34.94 | 35.22 | 34.62 | 35.03 | 305,049 | -0.29(-0.82%) |
Apr 04, 2016 | 35.22 | 35.68 | 35.15 | 35.32 | 250,954 | +0.16(+0.45%) |
Apr 01, 2016 | 34.82 | 35.22 | 34.58 | 35.16 | 153,171 | +0.03(+0.08%) |
Mar 31, 2016 | 34.77 | 35.22 | 34.51 | 35.13 | 160,281 | +0.29(+0.83%) |
Mar 30, 2016 | 35.13 | 35.59 | 34.76 | 34.84 | 208,583 | +0.02(+0.05%) |
Mar 29, 2016 | 33.79 | 34.91 | 33.62 | 34.82 | 237,592 | +1.06(+3.15%) |
Mar 28, 2016 | 33.78 | 33.96 | 33.56 | 33.76 | 195,483 | +0.00(+0.00%) |
Mar 24, 2016 | 33.55 | 33.76 | 33.76 | 33.76 | 241,684 | +0.11(+0.33%) |
Mar 23, 2016 | 33.74 | 34.01 | 33.42 | 33.65 | 287,248 | -0.07(-0.19%) |
Mar 22, 2016 | 33.18 | 34.05 | 33.18 | 33.71 | 226,960 | +0.42(+1.26%) |
Mar 21, 2016 | 33.36 | 33.61 | 33.17 | 33.29 | 216,135 | -0.07(-0.22%) |
Mar 18, 2016 | 33.44 | 33.87 | 33.21 | 33.37 | 450,690 | +0.15(+0.45%) |
Mar 17, 2016 | 32.47 | 33.35 | 32.40 | 33.22 | 257,161 | +0.66(+2.04%) |
Mar 16, 2016 | 32.39 | 32.65 | 32.36 | 32.55 | 97,757 | +0.15(+0.46%) |
Mar 15, 2016 | 32.33 | 32.68 | 32.16 | 32.40 | 215,250 | -0.07(-0.23%) |
Mar 14, 2016 | 32.02 | 32.53 | 31.94 | 32.48 | 303,684 | +0.39(+1.22%) |
Mar 11, 2016 | 32.05 | 32.13 | 31.81 | 32.09 | 270,368 | +0.30(+0.94%) |
Mar 10, 2016 | 31.76 | 31.99 | 31.43 | 31.79 | 200,854 | +0.10(+0.32%) |
Mar 09, 2016 | 31.31 | 31.76 | 31.22 | 31.69 | 141,681 | +0.49(+1.59%) |
Mar 08, 2016 | 31.64 | 31.74 | 31.14 | 31.19 | 181,898 | -0.65(-2.05%) |
Mar 07, 2016 | 31.87 | 31.90 | 31.09 | 31.84 | 272,778 | -0.19(-0.58%) |
Mar 04, 2016 | 31.68 | 32.12 | 31.44 | 32.03 | 325,403 | +0.40(+1.27%) |
Mar 03, 2016 | 31.25 | 31.65 | 31.23 | 31.63 | 351,294 | +0.35(+1.13%) |
Mar 02, 2016 | 31.28 | 31.37 | 30.94 | 31.28 | 338,433 | -0.05(-0.15%) |
Mar 01, 2016 | 30.90 | 31.32 | 30.72 | 31.32 | 379,622 | +0.63(+2.04%) |
Feb 29, 2016 | 30.92 | 31.00 | 30.53 | 30.70 | 459,857 | -0.01(-0.03%) |
Feb 26, 2016 | 30.51 | 30.96 | 30.51 | 30.71 | 308,103 | +0.13(+0.43%) |
Feb 25, 2016 | 30.27 | 30.58 | 30.03 | 30.58 | 373,115 | +0.63(+2.12%) |
Feb 24, 2016 | 29.51 | 30.03 | 29.25 | 29.94 | 385,508 | +0.26(+0.88%) |
Feb 23, 2016 | 30.84 | 31.24 | 29.28 | 29.68 | 1,093,252 | -1.51(-4.85%) |
Feb 22, 2016 | 31.63 | 31.84 | 31.11 | 31.19 | 210,973 | +0.07(+0.24%) |
Feb 19, 2016 | 30.57 | 31.43 | 30.57 | 31.12 | 183,186 | +0.60(+1.98%) |
Feb 18, 2016 | 31.02 | 31.31 | 30.42 | 30.52 | 238,470 | -0.36(-1.17%) |
Feb 17, 2016 | 30.87 | 31.11 | 30.21 | 30.88 | 177,617 | +0.05(+0.15%) |
Feb 16, 2016 | 30.34 | 30.91 | 29.28 | 30.83 | 275,070 | +0.96(+3.20%) |
Feb 12, 2016 | 30.03 | 29.88 | 29.88 | 29.88 | 230,358 | +0.10(+0.34%) |
Feb 11, 2016 | 29.66 | 30.43 | 28.47 | 29.77 | 361,003 | -0.58(-1.90%) |
Feb 10, 2016 | 30.79 | 31.14 | 30.31 | 30.35 | 179,595 | -0.30(-0.97%) |
Feb 09, 2016 | 30.53 | 31.46 | 30.53 | 30.65 | 239,389 | -0.30(-0.96%) |
Feb 08, 2016 | 30.24 | 31.18 | 29.97 | 30.94 | 351,832 | +0.24(+0.79%) |
Feb 05, 2016 | 31.28 | 31.44 | 30.59 | 30.70 | 230,590 | -0.83(-2.62%) |
Feb 04, 2016 | 31.74 | 32.21 | 31.18 | 31.53 | 160,587 | -0.07(-0.21%) |
Feb 03, 2016 | 31.96 | 32.24 | 31.23 | 31.59 | 215,473 | +0.10(+0.32%) |
Feb 02, 2016 | 31.89 | 32.67 | 31.16 | 31.49 | 324,865 | -0.81(-2.50%) |