Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 36.93 | 36.93 | 35.26 | 36.20 | 187,749 | -0.48(-1.30%) |
Apr 28, 2016 | 36.93 | 37.87 | 36.60 | 36.68 | 148,805 | -0.04(-0.12%) |
Apr 27, 2016 | 36.85 | 37.16 | 36.33 | 36.72 | 164,879 | -0.30(-0.81%) |
Apr 26, 2016 | 37.41 | 38.21 | 36.35 | 37.02 | 284,577 | -0.22(-0.59%) |
Apr 25, 2016 | 36.40 | 37.37 | 36.02 | 37.24 | 227,589 | +0.87(+2.40%) |
Apr 22, 2016 | 35.89 | 38.08 | 35.89 | 36.37 | 215,139 | +0.19(+0.51%) |
Apr 21, 2016 | 36.29 | 37.12 | 35.88 | 36.18 | 306,500 | -0.03(-0.07%) |
Apr 20, 2016 | 35.57 | 36.96 | 35.33 | 36.21 | 227,385 | +0.68(+1.91%) |
Apr 19, 2016 | 35.50 | 35.90 | 34.68 | 35.53 | 263,966 | +0.32(+0.90%) |
Apr 18, 2016 | 33.99 | 35.27 | 33.60 | 35.21 | 279,911 | +1.00(+2.91%) |
Apr 15, 2016 | 33.55 | 34.30 | 33.10 | 34.22 | 265,147 | +0.66(+1.97%) |
Apr 14, 2016 | 33.70 | 34.00 | 33.64 | 33.55 | 316,795 | -0.49(-1.43%) |
Apr 13, 2016 | 32.34 | 34.17 | 31.78 | 34.04 | 413,858 | +1.64(+5.07%) |
Apr 12, 2016 | 32.62 | 33.05 | 32.24 | 32.40 | 207,318 | -0.11(-0.33%) |
Apr 11, 2016 | 35.53 | 35.53 | 32.48 | 32.50 | 283,401 | -2.60(-7.42%) |
Apr 08, 2016 | 35.30 | 35.95 | 34.90 | 35.11 | 386,593 | +0.20(+0.58%) |
Apr 07, 2016 | 33.81 | 35.02 | 33.68 | 34.90 | 407,853 | +0.77(+2.25%) |
Apr 06, 2016 | 32.89 | 34.54 | 32.54 | 34.14 | 350,761 | +1.16(+3.53%) |
Apr 05, 2016 | 33.44 | 33.44 | 32.53 | 32.97 | 274,922 | -0.78(-2.30%) |
Apr 04, 2016 | 33.16 | 35.30 | 32.57 | 33.75 | 403,749 | +0.68(+2.05%) |
Apr 01, 2016 | 31.96 | 33.24 | 31.57 | 33.07 | 220,798 | +0.65(+2.01%) |
Mar 31, 2016 | 32.77 | 33.01 | 32.34 | 32.42 | 278,246 | -0.36(-1.10%) |
Mar 30, 2016 | 32.67 | 33.03 | 32.05 | 32.78 | 226,935 | +0.56(+1.73%) |
Mar 29, 2016 | 31.67 | 32.72 | 30.98 | 32.22 | 367,442 | +0.82(+2.61%) |
Mar 28, 2016 | 30.68 | 31.98 | 30.12 | 31.40 | 437,899 | +0.88(+2.89%) |
Mar 24, 2016 | 29.42 | 30.52 | 30.52 | 30.52 | 256,647 | +0.83(+2.79%) |
Mar 23, 2016 | 31.43 | 31.43 | 29.64 | 29.69 | 365,815 | -1.82(-5.77%) |
Mar 22, 2016 | 31.19 | 31.86 | 31.14 | 31.51 | 227,234 | -0.03(-0.08%) |
Mar 21, 2016 | 31.40 | 32.07 | 31.40 | 31.53 | 215,396 | +0.02(+0.06%) |
Mar 18, 2016 | 31.78 | 32.57 | 31.43 | 31.52 | 374,717 | +0.00(+0.00%) |
Mar 17, 2016 | 30.92 | 31.97 | 30.69 | 31.52 | 341,614 | +0.26(+0.85%) |
Mar 16, 2016 | 30.16 | 31.50 | 29.78 | 31.25 | 173,841 | +0.89(+2.94%) |
Mar 15, 2016 | 32.69 | 32.69 | 29.26 | 30.36 | 398,246 | -2.66(-8.05%) |
Mar 14, 2016 | 32.34 | 33.27 | 32.12 | 33.02 | 295,827 | +0.44(+1.35%) |
Mar 11, 2016 | 31.64 | 32.86 | 31.64 | 32.57 | 239,756 | +1.18(+3.77%) |
Mar 10, 2016 | 31.50 | 32.12 | 30.62 | 31.39 | 275,575 | -0.20(-0.64%) |
Mar 09, 2016 | 31.44 | 31.91 | 30.92 | 31.59 | 228,863 | +0.26(+0.82%) |
Mar 08, 2016 | 32.73 | 33.47 | 31.24 | 31.34 | 246,869 | -1.67(-5.05%) |
Mar 07, 2016 | 32.27 | 33.44 | 32.22 | 33.01 | 461,355 | +0.66(+2.05%) |
Mar 04, 2016 | 31.85 | 32.95 | 31.59 | 32.34 | 328,042 | +0.50(+1.58%) |
Mar 03, 2016 | 30.94 | 32.29 | 30.94 | 31.84 | 358,559 | +0.86(+2.79%) |
Mar 02, 2016 | 30.66 | 31.42 | 30.25 | 30.98 | 422,848 | +0.30(+0.98%) |
Mar 01, 2016 | 31.11 | 31.22 | 30.26 | 30.68 | 546,925 | -0.12(-0.40%) |
Feb 29, 2016 | 30.56 | 31.27 | 30.38 | 30.80 | 687,510 | +0.19(+0.63%) |
Feb 26, 2016 | 31.57 | 31.94 | 30.57 | 30.61 | 519,990 | -0.78(-2.47%) |
Feb 25, 2016 | 30.59 | 32.05 | 30.42 | 31.38 | 627,470 | +0.66(+2.15%) |
Feb 24, 2016 | 26.45 | 31.77 | 24.42 | 30.72 | 945,602 | +3.57(+13.13%) |
Feb 23, 2016 | 27.23 | 27.48 | 26.63 | 27.16 | 813,482 | -0.03(-0.10%) |
Feb 22, 2016 | 27.07 | 27.41 | 26.76 | 27.18 | 408,643 | +0.30(+1.12%) |
Feb 19, 2016 | 27.38 | 27.53 | 26.82 | 26.88 | 495,121 | -0.62(-2.25%) |
Feb 18, 2016 | 27.84 | 28.14 | 27.16 | 27.50 | 301,435 | -0.49(-1.77%) |
Feb 17, 2016 | 26.96 | 28.66 | 26.93 | 27.99 | 564,616 | +1.26(+4.72%) |
Feb 16, 2016 | 24.89 | 27.03 | 24.89 | 26.73 | 558,598 | +2.14(+8.72%) |
Feb 12, 2016 | 23.96 | 24.59 | 24.59 | 24.59 | 407,804 | +0.87(+3.68%) |
Feb 11, 2016 | 22.95 | 24.03 | 22.45 | 23.71 | 683,482 | +0.53(+2.28%) |
Feb 10, 2016 | 23.33 | 24.00 | 23.08 | 23.18 | 374,001 | +0.15(+0.65%) |
Feb 09, 2016 | 24.31 | 24.44 | 22.69 | 23.03 | 1,137,491 | -1.65(-6.69%) |
Feb 08, 2016 | 24.91 | 25.47 | 24.40 | 24.68 | 423,232 | -0.62(-2.44%) |
Feb 05, 2016 | 26.72 | 26.72 | 25.16 | 25.30 | 369,217 | -1.61(-5.97%) |
Feb 04, 2016 | 25.40 | 27.50 | 24.85 | 26.91 | 436,723 | +1.44(+5.65%) |
Feb 03, 2016 | 25.66 | 26.08 | 24.87 | 25.47 | 330,031 | -0.04(-0.14%) |
Feb 02, 2016 | 26.28 | 26.53 | 25.22 | 25.51 | 380,876 | -0.91(-3.44%) |