Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 32.44 | 32.71 | 31.54 | 31.90 | 219,879 | -0.49(-1.52%) |
Apr 28, 2016 | 33.43 | 33.47 | 32.31 | 32.40 | 207,091 | -1.29(-3.83%) |
Apr 27, 2016 | 33.08 | 33.78 | 32.97 | 33.69 | 255,795 | +0.49(+1.49%) |
Apr 26, 2016 | 32.89 | 33.43 | 32.89 | 33.20 | 252,250 | +0.50(+1.54%) |
Apr 25, 2016 | 32.84 | 32.92 | 32.52 | 32.69 | 246,389 | -0.13(-0.39%) |
Apr 22, 2016 | 32.40 | 32.91 | 32.39 | 32.82 | 381,757 | +0.42(+1.31%) |
Apr 21, 2016 | 31.95 | 32.64 | 31.78 | 32.40 | 628,384 | +0.35(+1.08%) |
Apr 20, 2016 | 33.36 | 33.73 | 31.96 | 32.05 | 639,798 | -1.99(-5.85%) |
Apr 19, 2016 | 33.97 | 34.36 | 33.80 | 34.04 | 258,711 | -0.39(-1.15%) |
Apr 18, 2016 | 33.86 | 34.58 | 33.78 | 34.44 | 249,129 | -0.34(-0.96%) |
Apr 15, 2016 | 34.57 | 35.27 | 34.13 | 34.77 | 264,745 | +0.06(+0.17%) |
Apr 14, 2016 | 34.63 | 34.90 | 34.41 | 34.71 | 288,727 | -0.09(-0.26%) |
Apr 13, 2016 | 34.52 | 34.90 | 34.07 | 34.80 | 269,791 | +0.32(+0.92%) |
Apr 12, 2016 | 34.76 | 34.76 | 34.21 | 34.49 | 394,742 | -0.20(-0.57%) |
Apr 11, 2016 | 34.20 | 34.70 | 34.20 | 34.68 | 430,760 | +0.67(+1.97%) |
Apr 08, 2016 | 34.09 | 34.56 | 33.86 | 34.01 | 287,419 | +0.14(+0.41%) |
Apr 07, 2016 | 34.03 | 34.22 | 33.51 | 33.88 | 353,014 | -0.29(-0.84%) |
Apr 06, 2016 | 34.21 | 34.55 | 33.43 | 34.16 | 411,318 | -0.11(-0.32%) |
Apr 05, 2016 | 33.91 | 34.61 | 33.80 | 34.27 | 325,549 | +0.03(+0.09%) |
Apr 04, 2016 | 34.76 | 34.76 | 34.20 | 34.24 | 330,562 | -0.29(-0.83%) |
Apr 01, 2016 | 33.87 | 34.64 | 33.87 | 34.53 | 443,252 | +0.22(+0.63%) |
Mar 31, 2016 | 34.42 | 34.74 | 34.20 | 34.31 | 286,499 | -0.20(-0.57%) |
Mar 30, 2016 | 34.39 | 35.00 | 34.32 | 34.51 | 303,924 | +0.18(+0.52%) |
Mar 29, 2016 | 33.05 | 34.44 | 32.99 | 34.33 | 653,922 | +1.48(+4.50%) |
Mar 28, 2016 | 33.04 | 33.40 | 32.79 | 32.85 | 271,316 | -0.19(-0.57%) |
Mar 24, 2016 | 32.54 | 33.04 | 33.04 | 33.04 | 322,049 | +0.24(+0.72%) |
Mar 23, 2016 | 33.16 | 33.28 | 32.79 | 32.80 | 254,317 | -0.52(-1.57%) |
Mar 22, 2016 | 32.09 | 33.42 | 31.32 | 33.32 | 571,431 | +1.13(+3.52%) |
Mar 21, 2016 | 32.17 | 32.43 | 31.34 | 32.19 | 199,940 | -0.16(-0.49%) |
Mar 18, 2016 | 32.45 | 32.52 | 31.57 | 32.35 | 782,728 | +0.10(+0.31%) |
Mar 17, 2016 | 31.69 | 32.35 | 31.52 | 32.25 | 278,218 | +0.48(+1.52%) |
Mar 16, 2016 | 30.97 | 31.88 | 30.83 | 31.77 | 439,597 | +0.70(+2.25%) |
Mar 15, 2016 | 30.88 | 31.20 | 30.66 | 31.06 | 235,632 | -0.05(-0.16%) |
Mar 14, 2016 | 30.83 | 31.36 | 30.60 | 31.11 | 318,606 | +0.30(+0.96%) |
Mar 11, 2016 | 30.56 | 31.25 | 30.29 | 30.82 | 327,610 | +0.45(+1.49%) |
Mar 10, 2016 | 31.08 | 31.43 | 30.20 | 30.36 | 301,193 | -0.66(-2.13%) |
Mar 09, 2016 | 30.28 | 31.27 | 30.27 | 31.03 | 401,199 | +0.92(+3.05%) |
Mar 08, 2016 | 29.98 | 30.28 | 29.77 | 30.11 | 447,435 | -0.15(-0.49%) |
Mar 07, 2016 | 30.53 | 30.71 | 29.93 | 30.26 | 366,682 | -0.52(-1.70%) |
Mar 04, 2016 | 30.46 | 30.92 | 30.36 | 30.78 | 224,261 | +0.12(+0.39%) |
Mar 03, 2016 | 30.65 | 30.78 | 30.40 | 30.66 | 203,916 | +0.12(+0.39%) |
Mar 02, 2016 | 31.05 | 31.20 | 30.42 | 30.54 | 342,643 | -0.59(-1.90%) |
Mar 01, 2016 | 29.36 | 31.13 | 29.36 | 31.13 | 718,792 | +1.72(+5.83%) |
Feb 29, 2016 | 29.39 | 29.57 | 29.30 | 29.42 | 379,761 | -0.04(-0.13%) |
Feb 26, 2016 | 29.38 | 29.62 | 29.20 | 29.46 | 255,988 | +0.28(+0.95%) |
Feb 25, 2016 | 29.15 | 29.55 | 29.02 | 29.18 | 129,027 | +0.12(+0.41%) |
Feb 24, 2016 | 28.50 | 29.08 | 28.44 | 29.06 | 299,347 | +0.33(+1.13%) |
Feb 23, 2016 | 29.02 | 29.22 | 28.71 | 28.74 | 275,516 | -0.49(-1.69%) |
Feb 22, 2016 | 29.47 | 29.67 | 29.02 | 29.23 | 318,545 | -0.24(-0.80%) |
Feb 19, 2016 | 28.48 | 29.61 | 28.48 | 29.47 | 513,887 | +1.05(+3.68%) |
Feb 18, 2016 | 28.59 | 28.88 | 28.39 | 28.42 | 341,889 | -0.11(-0.38%) |
Feb 17, 2016 | 28.55 | 29.04 | 28.11 | 28.53 | 605,536 | +0.13(+0.45%) |
Feb 16, 2016 | 27.49 | 28.49 | 27.22 | 28.40 | 398,137 | +1.19(+4.39%) |
Feb 12, 2016 | 27.15 | 27.21 | 27.21 | 27.21 | 206,756 | +0.22(+0.80%) |
Feb 11, 2016 | 26.60 | 27.14 | 26.05 | 26.99 | 245,641 | -0.16(-0.58%) |
Feb 10, 2016 | 27.56 | 27.67 | 27.04 | 27.15 | 250,289 | -0.18(-0.65%) |
Feb 09, 2016 | 26.99 | 27.84 | 26.91 | 27.33 | 195,896 | -0.13(-0.47%) |
Feb 08, 2016 | 26.97 | 27.58 | 26.66 | 27.46 | 357,879 | +0.08(+0.29%) |
Feb 05, 2016 | 27.91 | 27.91 | 27.25 | 27.38 | 267,988 | -0.66(-2.36%) |
Feb 04, 2016 | 27.86 | 28.24 | 27.79 | 28.04 | 237,053 | +0.13(+0.46%) |
Feb 03, 2016 | 27.86 | 28.28 | 27.54 | 27.91 | 344,258 | +0.40(+1.47%) |
Feb 02, 2016 | 27.20 | 28.11 | 27.14 | 27.50 | 661,301 | +0.31(+1.12%) |