Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 33.35 | 33.50 | 33.15 | 33.22 | 75,664 | -0.31(-0.92%) |
Apr 28, 2016 | 33.25 | 33.83 | 33.23 | 33.53 | 43,445 | +0.17(+0.51%) |
Apr 27, 2016 | 33.23 | 33.43 | 33.15 | 33.36 | 39,492 | +0.16(+0.48%) |
Apr 26, 2016 | 33.37 | 33.42 | 33.15 | 33.20 | 48,872 | -0.30(-0.90%) |
Apr 25, 2016 | 33.39 | 33.55 | 33.30 | 33.50 | 46,260 | -0.24(-0.71%) |
Apr 22, 2016 | 33.70 | 33.78 | 33.51 | 33.74 | 48,226 | -0.43(-1.26%) |
Apr 21, 2016 | 34.47 | 34.48 | 34.01 | 34.17 | 74,592 | -0.74(-2.12%) |
Apr 20, 2016 | 34.84 | 35.00 | 34.73 | 34.91 | 54,800 | +0.16(+0.46%) |
Apr 19, 2016 | 34.85 | 34.95 | 34.65 | 34.75 | 101,228 | +0.70(+2.06%) |
Apr 18, 2016 | 33.73 | 34.10 | 33.73 | 34.05 | 70,828 | +0.37(+1.10%) |
Apr 15, 2016 | 34.05 | 34.05 | 33.68 | 33.68 | 84,447 | -0.27(-0.80%) |
Apr 14, 2016 | 34.16 | 34.19 | 33.91 | 33.95 | 106,213 | -0.69(-1.99%) |
Apr 13, 2016 | 34.77 | 34.89 | 34.60 | 34.64 | 100,710 | +0.81(+2.39%) |
Apr 12, 2016 | 33.06 | 33.85 | 32.98 | 33.83 | 122,795 | +0.83(+2.52%) |
Apr 11, 2016 | 33.26 | 33.56 | 32.15 | 33.00 | 95,901 | -0.01(-0.03%) |
Apr 08, 2016 | 33.33 | 33.43 | 33.01 | 33.01 | 49,232 | +0.13(+0.40%) |
Apr 07, 2016 | 32.99 | 33.13 | 32.82 | 32.88 | 857,581 | -0.47(-1.41%) |
Apr 06, 2016 | 32.91 | 33.39 | 32.87 | 33.35 | 152,864 | +0.27(+0.82%) |
Apr 05, 2016 | 32.93 | 33.21 | 32.90 | 33.08 | 197,875 | -0.74(-2.19%) |
Apr 04, 2016 | 34.02 | 34.07 | 33.80 | 33.82 | 83,901 | -0.24(-0.70%) |
Apr 01, 2016 | 33.48 | 34.11 | 33.48 | 34.06 | 48,760 | -0.11(-0.32%) |
Mar 31, 2016 | 34.41 | 34.56 | 34.04 | 34.17 | 50,665 | -0.67(-1.91%) |
Mar 30, 2016 | 34.86 | 35.10 | 34.82 | 34.84 | 44,385 | +0.77(+2.25%) |
Mar 29, 2016 | 33.40 | 34.25 | 33.38 | 34.07 | 131,439 | +0.97(+2.93%) |
Mar 28, 2016 | 32.93 | 33.25 | 32.76 | 33.10 | 49,627 | +0.12(+0.36%) |
Mar 24, 2016 | 32.98 | 32.98 | 32.98 | 0 | -0.22(-0.66%) | |
Mar 23, 2016 | 33.65 | 33.70 | 33.20 | 33.20 | 63,594 | -0.05(-0.15%) |
Mar 22, 2016 | 33.00 | 33.49 | 33.00 | 33.25 | 34,981 | -0.53(-1.57%) |
Mar 21, 2016 | 33.95 | 34.02 | 33.76 | 33.78 | 42,728 | -0.48(-1.40%) |
Mar 18, 2016 | 34.29 | 34.50 | 34.19 | 34.26 | 47,083 | -0.06(-0.17%) |
Mar 17, 2016 | 34.41 | 34.46 | 34.12 | 34.32 | 49,014 | -0.34(-0.98%) |
Mar 16, 2016 | 34.34 | 34.88 | 34.25 | 34.66 | 166,984 | -0.04(-0.12%) |
Mar 15, 2016 | 34.52 | 34.70 | 34.43 | 34.70 | 60,045 | -0.61(-1.73%) |
Mar 14, 2016 | 35.34 | 35.64 | 35.26 | 35.31 | 75,654 | +0.16(+0.47%) |
Mar 11, 2016 | 35.04 | 35.26 | 34.89 | 35.15 | 37,842 | +0.53(+1.52%) |
Mar 10, 2016 | 34.98 | 35.30 | 34.05 | 34.62 | 51,581 | +0.47(+1.38%) |
Mar 09, 2016 | 34.27 | 34.30 | 34.07 | 34.15 | 78,816 | +0.02(+0.04%) |
Mar 08, 2016 | 34.14 | 34.26 | 33.94 | 34.13 | 42,827 | +0.14(+0.43%) |
Mar 07, 2016 | 33.55 | 34.16 | 33.46 | 33.99 | 52,792 | +0.34(+1.01%) |
Mar 04, 2016 | 33.86 | 33.90 | 33.55 | 33.65 | 67,688 | -0.25(-0.74%) |
Mar 03, 2016 | 33.35 | 33.95 | 33.31 | 33.90 | 65,344 | +0.14(+0.41%) |
Mar 02, 2016 | 33.61 | 33.76 | 33.46 | 33.76 | 59,241 | +0.02(+0.06%) |
Mar 01, 2016 | 33.23 | 33.87 | 33.18 | 33.74 | 205,911 | +0.68(+2.06%) |
Feb 29, 2016 | 33.25 | 33.53 | 33.00 | 33.06 | 63,367 | -0.38(-1.14%) |
Feb 26, 2016 | 33.58 | 33.70 | 33.31 | 33.44 | 56,499 | +0.20(+0.60%) |
Feb 25, 2016 | 33.16 | 33.38 | 33.07 | 33.24 | 68,837 | -0.09(-0.27%) |
Feb 24, 2016 | 32.62 | 33.35 | 32.38 | 33.33 | 49,387 | +0.01(+0.02%) |
Feb 23, 2016 | 34.09 | 34.12 | 33.27 | 33.32 | 60,739 | -0.99(-2.88%) |
Feb 22, 2016 | 34.40 | 34.49 | 34.18 | 34.31 | 103,086 | +0.00(+0.00%) |
Feb 19, 2016 | 34.11 | 34.35 | 33.92 | 34.31 | 39,545 | +0.27(+0.78%) |
Feb 18, 2016 | 34.15 | 34.21 | 33.88 | 34.05 | 112,469 | -0.77(-2.20%) |
Feb 17, 2016 | 34.18 | 34.84 | 34.17 | 34.81 | 83,521 | +1.27(+3.79%) |
Feb 16, 2016 | 33.32 | 33.60 | 33.06 | 33.54 | 44,529 | +0.69(+2.10%) |
Feb 12, 2016 | 32.85 | 32.85 | 32.85 | 0 | +0.20(+0.63%) | |
Feb 11, 2016 | 32.43 | 32.71 | 32.27 | 32.65 | 75,101 | -0.45(-1.34%) |
Feb 10, 2016 | 33.63 | 33.63 | 32.99 | 33.09 | 148,709 | -0.34(-1.02%) |
Feb 09, 2016 | 33.22 | 33.74 | 33.11 | 33.43 | 108,572 | -0.80(-2.34%) |
Feb 08, 2016 | 33.75 | 34.39 | 33.56 | 34.23 | 1,518,094 | +0.24(+0.71%) |
Feb 05, 2016 | 34.21 | 34.23 | 33.81 | 33.99 | 72,509 | -0.23(-0.67%) |
Feb 04, 2016 | 34.20 | 34.41 | 34.00 | 34.22 | 86,898 | +0.19(+0.56%) |
Feb 03, 2016 | 33.87 | 34.13 | 33.21 | 34.03 | 237,936 | +1.10(+3.34%) |
Feb 02, 2016 | 31.45 | 33.00 | 31.25 | 32.93 | 81,269 | +0.59(+1.82%) |