Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 35.83 | 36.27 | 35.44 | 36.03 | 344,130 | +0.16(+0.43%) |
Apr 28, 2016 | 35.17 | 35.95 | 35.02 | 35.88 | 200,883 | +0.48(+1.34%) |
Apr 27, 2016 | 35.37 | 35.54 | 35.06 | 35.40 | 188,959 | +0.03(+0.10%) |
Apr 26, 2016 | 35.06 | 35.40 | 35.01 | 35.37 | 136,956 | +0.35(+1.01%) |
Apr 25, 2016 | 34.97 | 35.13 | 34.55 | 35.01 | 296,099 | +0.03(+0.10%) |
Apr 22, 2016 | 34.11 | 35.00 | 34.05 | 34.98 | 265,290 | +0.87(+2.56%) |
Apr 21, 2016 | 35.19 | 35.19 | 34.02 | 34.11 | 172,230 | -1.22(-3.45%) |
Apr 20, 2016 | 36.36 | 36.36 | 35.27 | 35.32 | 265,048 | -1.00(-2.76%) |
Apr 19, 2016 | 35.55 | 36.51 | 35.31 | 36.33 | 337,087 | +0.86(+2.44%) |
Apr 18, 2016 | 35.08 | 35.48 | 34.74 | 35.46 | 277,382 | +0.39(+1.11%) |
Apr 15, 2016 | 34.16 | 35.11 | 34.15 | 35.07 | 246,573 | +0.87(+2.55%) |
Apr 14, 2016 | 33.91 | 34.20 | 33.70 | 34.20 | 214,198 | +0.25(+0.74%) |
Apr 13, 2016 | 33.90 | 33.98 | 33.20 | 33.95 | 222,932 | +0.15(+0.43%) |
Apr 12, 2016 | 33.86 | 34.17 | 33.67 | 33.80 | 177,769 | +0.04(+0.13%) |
Apr 11, 2016 | 33.81 | 33.92 | 33.53 | 33.76 | 203,256 | +0.14(+0.41%) |
Apr 08, 2016 | 33.58 | 33.93 | 33.54 | 33.62 | 207,506 | +0.10(+0.28%) |
Apr 07, 2016 | 33.47 | 33.68 | 33.26 | 33.53 | 153,859 | +0.03(+0.08%) |
Apr 06, 2016 | 33.89 | 34.02 | 33.37 | 33.50 | 159,539 | -0.41(-1.20%) |
Apr 05, 2016 | 34.24 | 34.49 | 33.91 | 33.91 | 187,547 | -0.49(-1.43%) |
Apr 04, 2016 | 34.42 | 34.49 | 33.98 | 34.40 | 199,624 | -0.05(-0.15%) |
Apr 01, 2016 | 33.79 | 34.55 | 33.76 | 34.45 | 239,186 | +0.43(+1.27%) |
Mar 31, 2016 | 34.49 | 34.53 | 33.97 | 34.02 | 394,168 | -0.39(-1.13%) |
Mar 30, 2016 | 34.26 | 34.60 | 34.06 | 34.41 | 210,982 | +0.26(+0.76%) |
Mar 29, 2016 | 33.52 | 34.29 | 33.52 | 34.15 | 238,605 | +0.66(+1.96%) |
Mar 28, 2016 | 33.59 | 33.85 | 33.20 | 33.49 | 168,491 | -0.19(-0.56%) |
Mar 24, 2016 | 33.66 | 33.68 | 33.68 | 33.68 | 169,964 | +0.04(+0.13%) |
Mar 23, 2016 | 34.09 | 34.26 | 33.44 | 33.64 | 666,508 | -0.49(-1.44%) |
Mar 22, 2016 | 33.69 | 34.49 | 33.69 | 34.13 | 324,433 | +0.44(+1.31%) |
Mar 21, 2016 | 34.06 | 34.23 | 33.55 | 33.69 | 213,302 | -0.43(-1.27%) |
Mar 18, 2016 | 33.70 | 34.49 | 33.06 | 34.12 | 606,100 | +0.66(+1.96%) |
Mar 17, 2016 | 33.71 | 34.02 | 33.30 | 33.47 | 584,422 | -0.17(-0.51%) |
Mar 16, 2016 | 34.23 | 34.37 | 33.49 | 33.64 | 522,462 | -0.56(-1.64%) |
Mar 15, 2016 | 35.15 | 35.50 | 33.96 | 34.20 | 599,008 | -0.91(-2.58%) |
Mar 14, 2016 | 35.44 | 35.49 | 35.06 | 35.11 | 596,233 | -0.34(-0.95%) |
Mar 11, 2016 | 35.92 | 35.93 | 35.44 | 35.44 | 243,800 | -0.24(-0.68%) |
Mar 10, 2016 | 36.01 | 36.21 | 35.52 | 35.69 | 187,964 | -0.22(-0.60%) |
Mar 09, 2016 | 35.80 | 36.02 | 35.44 | 35.90 | 200,433 | +0.13(+0.36%) |
Mar 08, 2016 | 35.77 | 36.17 | 35.62 | 35.77 | 322,044 | +0.01(+0.02%) |
Mar 07, 2016 | 36.05 | 36.12 | 35.57 | 35.76 | 242,885 | -0.30(-0.84%) |
Mar 04, 2016 | 35.80 | 36.38 | 35.55 | 36.07 | 255,051 | +0.22(+0.63%) |
Mar 03, 2016 | 36.61 | 37.08 | 35.60 | 35.84 | 299,126 | -0.84(-2.29%) |
Mar 02, 2016 | 36.36 | 36.80 | 35.70 | 36.68 | 217,747 | +0.40(+1.10%) |
Mar 01, 2016 | 36.81 | 37.23 | 35.93 | 36.28 | 218,770 | -0.37(-1.01%) |
Feb 29, 2016 | 36.73 | 37.62 | 36.35 | 36.65 | 354,464 | -0.10(-0.28%) |
Feb 26, 2016 | 39.27 | 39.33 | 36.15 | 36.76 | 616,136 | -3.75(-9.26%) |
Feb 25, 2016 | 40.40 | 40.78 | 39.77 | 40.51 | 192,857 | -0.27(-0.66%) |
Feb 24, 2016 | 40.39 | 40.83 | 40.16 | 40.78 | 132,003 | +0.18(+0.45%) |
Feb 23, 2016 | 40.30 | 40.79 | 40.02 | 40.60 | 140,502 | +0.11(+0.28%) |
Feb 22, 2016 | 40.59 | 40.81 | 40.27 | 40.48 | 256,202 | +0.24(+0.60%) |
Feb 19, 2016 | 40.18 | 40.83 | 40.13 | 40.24 | 167,973 | +0.02(+0.04%) |
Feb 18, 2016 | 39.73 | 40.48 | 39.33 | 40.22 | 201,253 | +0.42(+1.06%) |
Feb 17, 2016 | 39.90 | 40.24 | 39.36 | 39.80 | 177,762 | +0.09(+0.22%) |
Feb 16, 2016 | 40.28 | 40.35 | 38.83 | 39.71 | 212,228 | -0.46(-1.14%) |
Feb 12, 2016 | 40.18 | 40.17 | 40.17 | 40.17 | 346,986 | +0.04(+0.11%) |
Feb 11, 2016 | 39.51 | 40.22 | 39.34 | 40.13 | 261,811 | +0.24(+0.59%) |
Feb 10, 2016 | 39.88 | 40.17 | 39.57 | 39.89 | 181,203 | +0.13(+0.32%) |
Feb 09, 2016 | 38.98 | 40.12 | 38.85 | 39.76 | 177,288 | +0.50(+1.27%) |
Feb 08, 2016 | 37.57 | 39.31 | 37.51 | 39.26 | 197,200 | +1.28(+3.37%) |
Feb 05, 2016 | 38.71 | 38.92 | 37.56 | 37.98 | 344,237 | -0.86(-2.21%) |
Feb 04, 2016 | 39.43 | 39.54 | 38.77 | 38.84 | 235,987 | -0.65(-1.63%) |
Feb 03, 2016 | 39.82 | 40.39 | 39.24 | 39.49 | 259,467 | -0.54(-1.35%) |
Feb 02, 2016 | 39.48 | 40.26 | 39.19 | 40.03 | 203,552 | +0.37(+0.93%) |