Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 34.88 | 35.14 | 34.20 | 34.37 | 307,427 | -0.26(-0.74%) |
Apr 28, 2016 | 35.47 | 35.68 | 34.55 | 34.63 | 303,745 | -1.00(-2.81%) |
Apr 27, 2016 | 34.83 | 35.65 | 34.41 | 35.63 | 199,840 | +0.70(+1.99%) |
Apr 26, 2016 | 34.31 | 34.96 | 34.00 | 34.93 | 336,829 | +0.72(+2.12%) |
Apr 25, 2016 | 34.93 | 35.03 | 33.86 | 34.21 | 390,149 | -0.76(-2.18%) |
Apr 22, 2016 | 34.22 | 35.00 | 34.22 | 34.97 | 383,530 | +0.70(+2.03%) |
Apr 21, 2016 | 34.23 | 34.47 | 33.94 | 34.28 | 311,575 | +0.20(+0.59%) |
Apr 20, 2016 | 34.42 | 34.63 | 33.93 | 34.08 | 338,852 | -0.28(-0.80%) |
Apr 19, 2016 | 33.66 | 34.45 | 33.53 | 34.35 | 463,846 | +0.70(+2.07%) |
Apr 18, 2016 | 33.16 | 33.70 | 33.01 | 33.66 | 353,820 | +0.50(+1.52%) |
Apr 15, 2016 | 32.56 | 33.32 | 32.52 | 33.15 | 235,419 | +0.53(+1.63%) |
Apr 14, 2016 | 32.85 | 33.03 | 32.56 | 32.62 | 252,690 | -0.11(-0.35%) |
Apr 13, 2016 | 32.18 | 32.86 | 31.80 | 32.74 | 303,870 | +0.84(+2.63%) |
Apr 12, 2016 | 31.53 | 32.17 | 31.14 | 31.90 | 354,492 | +0.51(+1.64%) |
Apr 11, 2016 | 31.04 | 31.69 | 30.99 | 31.38 | 388,911 | +0.33(+1.07%) |
Apr 08, 2016 | 31.48 | 31.75 | 30.79 | 31.05 | 759,533 | -0.40(-1.27%) |
Apr 07, 2016 | 32.30 | 32.45 | 31.08 | 31.45 | 694,119 | -1.20(-3.67%) |
Apr 06, 2016 | 33.06 | 33.49 | 32.22 | 32.65 | 914,694 | -1.57(-4.59%) |
Apr 05, 2016 | 34.13 | 34.55 | 33.81 | 34.22 | 409,938 | -0.22(-0.64%) |
Apr 04, 2016 | 35.00 | 35.20 | 34.18 | 34.44 | 733,924 | +0.73(+2.18%) |
Apr 01, 2016 | 34.05 | 34.37 | 33.24 | 33.71 | 247,604 | -0.48(-1.39%) |
Mar 31, 2016 | 34.24 | 34.72 | 33.92 | 34.18 | 284,324 | -0.06(-0.17%) |
Mar 30, 2016 | 35.20 | 35.20 | 33.74 | 34.24 | 436,362 | -0.16(-0.47%) |
Mar 29, 2016 | 34.38 | 34.55 | 34.00 | 34.40 | 298,689 | +0.31(+0.92%) |
Mar 28, 2016 | 33.73 | 34.54 | 33.73 | 34.09 | 269,105 | +0.49(+1.45%) |
Mar 24, 2016 | 33.81 | 33.60 | 33.60 | 33.60 | 210,259 | -0.27(-0.79%) |
Mar 23, 2016 | 34.10 | 34.56 | 33.80 | 33.87 | 301,342 | -0.44(-1.28%) |
Mar 22, 2016 | 34.64 | 35.08 | 34.20 | 34.31 | 209,742 | -0.36(-1.04%) |
Mar 21, 2016 | 34.65 | 34.92 | 34.53 | 34.67 | 396,809 | +0.08(+0.22%) |
Mar 18, 2016 | 34.44 | 35.03 | 34.03 | 34.59 | 606,697 | +0.32(+0.94%) |
Mar 17, 2016 | 33.74 | 34.45 | 33.25 | 34.27 | 394,313 | +0.44(+1.29%) |
Mar 16, 2016 | 33.13 | 33.86 | 33.11 | 33.83 | 417,539 | +0.44(+1.31%) |
Mar 15, 2016 | 32.56 | 33.43 | 32.24 | 33.39 | 580,861 | -0.62(-1.82%) |
Mar 14, 2016 | 34.35 | 34.68 | 33.53 | 34.01 | 737,841 | -0.70(-2.00%) |
Mar 11, 2016 | 36.18 | 37.60 | 33.39 | 34.71 | 2,640,286 | +0.24(+0.69%) |
Mar 10, 2016 | 35.38 | 35.48 | 33.97 | 34.47 | 724,144 | -0.70(-1.98%) |
Mar 09, 2016 | 35.78 | 36.09 | 34.53 | 35.16 | 542,707 | -0.40(-1.12%) |
Mar 08, 2016 | 35.23 | 36.41 | 35.23 | 35.56 | 679,841 | -0.05(-0.13%) |
Mar 07, 2016 | 35.44 | 36.06 | 34.32 | 35.61 | 454,442 | +0.02(+0.05%) |
Mar 04, 2016 | 35.00 | 35.90 | 34.87 | 35.59 | 426,201 | +0.36(+1.03%) |
Mar 03, 2016 | 35.23 | 35.30 | 34.12 | 35.23 | 685,740 | +0.00(+0.00%) |
Mar 02, 2016 | 34.28 | 35.24 | 33.98 | 35.23 | 481,917 | +0.62(+1.79%) |
Mar 01, 2016 | 33.88 | 34.63 | 33.48 | 34.61 | 270,541 | +0.81(+2.39%) |
Feb 29, 2016 | 34.04 | 34.57 | 33.70 | 33.80 | 387,795 | -0.15(-0.45%) |
Feb 26, 2016 | 34.33 | 34.56 | 33.65 | 33.95 | 409,316 | -0.22(-0.64%) |
Feb 25, 2016 | 33.57 | 34.32 | 32.97 | 34.17 | 415,432 | +0.68(+2.02%) |
Feb 24, 2016 | 33.07 | 33.59 | 32.33 | 33.50 | 391,120 | +0.19(+0.57%) |
Feb 23, 2016 | 32.28 | 33.36 | 32.14 | 33.31 | 488,899 | +1.03(+3.19%) |
Feb 22, 2016 | 32.26 | 32.93 | 32.12 | 32.28 | 397,638 | +0.23(+0.71%) |
Feb 19, 2016 | 32.69 | 33.14 | 31.66 | 32.05 | 288,652 | -0.79(-2.41%) |
Feb 18, 2016 | 33.03 | 33.94 | 31.89 | 32.84 | 433,185 | -0.34(-1.03%) |
Feb 17, 2016 | 31.61 | 33.44 | 31.61 | 33.18 | 578,658 | +1.75(+5.57%) |
Feb 16, 2016 | 29.82 | 31.52 | 29.79 | 31.43 | 632,555 | +2.01(+6.83%) |
Feb 12, 2016 | 28.95 | 29.42 | 29.42 | 29.42 | 296,904 | +0.66(+2.28%) |
Feb 11, 2016 | 28.96 | 29.99 | 28.29 | 28.76 | 331,290 | -0.70(-2.36%) |
Feb 10, 2016 | 30.01 | 30.26 | 29.40 | 29.46 | 246,076 | -0.43(-1.43%) |
Feb 09, 2016 | 29.76 | 30.08 | 29.41 | 29.89 | 364,303 | -0.11(-0.38%) |
Feb 08, 2016 | 30.23 | 30.37 | 29.73 | 30.00 | 687,609 | -0.48(-1.56%) |
Feb 05, 2016 | 31.10 | 31.60 | 29.88 | 30.48 | 774,962 | -0.66(-2.11%) |
Feb 04, 2016 | 30.52 | 31.19 | 30.15 | 31.14 | 456,332 | +0.37(+1.21%) |
Feb 03, 2016 | 30.69 | 30.92 | 30.10 | 30.76 | 375,876 | +0.23(+0.75%) |
Feb 02, 2016 | 30.60 | 31.15 | 30.31 | 30.54 | 436,040 | -0.22(-0.71%) |