Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 33.16 | 33.88 | 33.15 | 33.59 | 837,224 | +0.29(+0.86%) |
Apr 28, 2016 | 37.63 | 37.63 | 33.14 | 33.30 | 2,405,516 | -4.79(-12.57%) |
Apr 27, 2016 | 37.39 | 38.23 | 37.19 | 38.09 | 404,005 | +0.63(+1.69%) |
Apr 26, 2016 | 36.86 | 37.47 | 36.25 | 37.46 | 173,310 | +0.60(+1.63%) |
Apr 25, 2016 | 37.12 | 37.33 | 36.55 | 36.86 | 185,306 | -0.40(-1.09%) |
Apr 22, 2016 | 37.42 | 37.85 | 36.84 | 37.26 | 254,635 | -0.23(-0.61%) |
Apr 21, 2016 | 37.91 | 38.14 | 37.33 | 37.49 | 199,643 | -0.29(-0.76%) |
Apr 20, 2016 | 37.34 | 38.10 | 37.01 | 37.77 | 275,057 | +0.41(+1.11%) |
Apr 19, 2016 | 37.82 | 38.41 | 36.93 | 37.36 | 301,969 | -0.62(-1.64%) |
Apr 18, 2016 | 37.75 | 38.08 | 37.50 | 37.98 | 264,733 | -0.17(-0.44%) |
Apr 15, 2016 | 38.26 | 38.46 | 37.70 | 38.15 | 217,929 | -0.13(-0.34%) |
Apr 14, 2016 | 38.86 | 38.95 | 37.89 | 38.28 | 342,382 | -0.60(-1.55%) |
Apr 13, 2016 | 37.54 | 39.24 | 37.23 | 38.88 | 442,207 | +0.93(+2.44%) |
Apr 12, 2016 | 38.06 | 38.22 | 37.74 | 37.95 | 195,549 | -0.13(-0.34%) |
Apr 11, 2016 | 37.80 | 38.50 | 37.80 | 38.08 | 236,454 | +0.26(+0.68%) |
Apr 08, 2016 | 38.02 | 38.35 | 37.63 | 37.82 | 193,742 | +0.20(+0.52%) |
Apr 07, 2016 | 36.50 | 37.88 | 36.50 | 37.63 | 716,389 | +1.22(+3.36%) |
Apr 06, 2016 | 35.58 | 36.47 | 35.26 | 36.40 | 222,835 | +0.90(+2.53%) |
Apr 05, 2016 | 35.02 | 36.10 | 34.17 | 35.50 | 310,578 | +0.15(+0.42%) |
Apr 04, 2016 | 36.00 | 36.11 | 34.77 | 35.36 | 400,444 | -0.68(-1.89%) |
Apr 01, 2016 | 35.66 | 36.06 | 35.38 | 36.04 | 296,164 | +0.05(+0.14%) |
Mar 31, 2016 | 35.24 | 36.20 | 35.23 | 35.99 | 261,134 | +0.71(+2.01%) |
Mar 30, 2016 | 35.76 | 35.89 | 35.06 | 35.28 | 197,707 | -0.38(-1.05%) |
Mar 29, 2016 | 34.66 | 35.78 | 34.45 | 35.65 | 430,837 | +1.12(+3.23%) |
Mar 28, 2016 | 33.43 | 34.86 | 32.79 | 34.54 | 296,292 | +1.27(+3.83%) |
Mar 24, 2016 | 33.21 | 33.26 | 33.26 | 33.26 | 588,625 | +0.06(+0.18%) |
Mar 23, 2016 | 34.50 | 34.50 | 33.18 | 33.20 | 323,818 | -1.48(-4.27%) |
Mar 22, 2016 | 34.73 | 35.05 | 34.57 | 34.68 | 139,121 | -0.23(-0.65%) |
Mar 21, 2016 | 35.80 | 35.83 | 34.77 | 34.91 | 139,756 | -0.81(-2.27%) |
Mar 18, 2016 | 35.53 | 36.05 | 35.50 | 35.72 | 298,983 | +0.44(+1.26%) |
Mar 17, 2016 | 34.48 | 35.60 | 34.43 | 35.28 | 284,220 | +0.72(+2.08%) |
Mar 16, 2016 | 33.69 | 34.66 | 33.40 | 34.56 | 224,060 | +0.68(+2.01%) |
Mar 15, 2016 | 34.04 | 34.33 | 33.60 | 33.88 | 189,712 | -0.41(-1.21%) |
Mar 14, 2016 | 34.66 | 34.76 | 33.91 | 34.29 | 171,466 | -0.51(-1.47%) |
Mar 11, 2016 | 33.90 | 34.87 | 33.74 | 34.80 | 237,114 | +1.24(+3.71%) |
Mar 10, 2016 | 34.43 | 34.82 | 33.20 | 33.56 | 203,321 | -0.65(-1.90%) |
Mar 09, 2016 | 33.88 | 34.43 | 33.42 | 34.21 | 128,253 | +0.43(+1.29%) |
Mar 08, 2016 | 34.83 | 35.12 | 33.70 | 33.78 | 444,308 | -1.26(-3.61%) |
Mar 07, 2016 | 33.82 | 35.24 | 33.58 | 35.04 | 449,132 | +1.10(+3.23%) |
Mar 04, 2016 | 34.08 | 34.31 | 33.44 | 33.94 | 288,722 | -0.21(-0.61%) |
Mar 03, 2016 | 33.66 | 34.43 | 33.62 | 34.15 | 239,205 | +0.62(+1.85%) |
Mar 02, 2016 | 32.90 | 33.58 | 32.75 | 33.53 | 342,196 | +0.51(+1.55%) |
Mar 01, 2016 | 32.18 | 33.02 | 31.94 | 33.02 | 311,992 | +0.97(+3.02%) |
Feb 29, 2016 | 31.47 | 32.46 | 31.36 | 32.05 | 412,365 | +0.58(+1.85%) |
Feb 26, 2016 | 31.83 | 32.17 | 31.11 | 31.47 | 250,883 | -0.26(-0.81%) |
Feb 25, 2016 | 31.12 | 31.81 | 30.93 | 31.72 | 218,356 | +0.51(+1.64%) |
Feb 24, 2016 | 30.84 | 31.24 | 30.23 | 31.21 | 265,036 | +0.04(+0.13%) |
Feb 23, 2016 | 31.07 | 31.30 | 30.16 | 31.17 | 367,021 | +0.11(+0.35%) |
Feb 22, 2016 | 30.50 | 31.11 | 30.29 | 31.06 | 238,555 | +1.00(+3.32%) |
Feb 19, 2016 | 29.66 | 30.41 | 29.66 | 30.07 | 344,318 | +0.36(+1.20%) |
Feb 18, 2016 | 30.22 | 30.25 | 29.41 | 29.71 | 365,178 | -0.39(-1.31%) |
Feb 17, 2016 | 30.49 | 30.84 | 29.90 | 30.10 | 406,875 | -0.51(-1.68%) |
Feb 16, 2016 | 29.99 | 30.65 | 29.43 | 30.62 | 417,396 | +0.78(+2.61%) |
Feb 12, 2016 | 28.33 | 29.84 | 29.84 | 29.84 | 453,170 | +1.73(+6.14%) |
Feb 11, 2016 | 28.76 | 29.02 | 27.62 | 28.11 | 565,986 | -1.27(-4.33%) |
Feb 10, 2016 | 29.65 | 30.21 | 28.84 | 29.38 | 426,680 | +0.42(+1.47%) |
Feb 09, 2016 | 28.76 | 29.59 | 28.27 | 28.96 | 360,780 | -0.27(-0.91%) |
Feb 08, 2016 | 29.82 | 29.82 | 28.70 | 29.23 | 415,747 | -1.04(-3.42%) |
Feb 05, 2016 | 30.58 | 30.89 | 29.79 | 30.26 | 549,276 | -0.61(-1.98%) |
Feb 04, 2016 | 29.66 | 31.50 | 29.66 | 30.87 | 734,835 | +1.06(+3.54%) |
Feb 03, 2016 | 30.71 | 30.75 | 28.97 | 29.82 | 511,218 | -0.43(-1.44%) |
Feb 02, 2016 | 31.45 | 31.55 | 30.06 | 30.25 | 803,378 | -1.48(-4.67%) |