Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 33.07 | 33.40 | 32.88 | 33.05 | 6,465 | +0.17(+0.52%) |
Apr 28, 2016 | 34.25 | 34.25 | 32.88 | 32.88 | 5,944 | -2.08(-5.95%) |
Apr 27, 2016 | 34.35 | 34.96 | 34.35 | 34.96 | 5,774 | +0.59(+1.72%) |
Apr 26, 2016 | 34.10 | 34.60 | 34.10 | 34.37 | 30,476 | -0.75(-2.14%) |
Apr 25, 2016 | 35.45 | 35.45 | 34.78 | 35.12 | 1,987 | -0.35(-0.99%) |
Apr 22, 2016 | 35.11 | 35.47 | 35.11 | 35.47 | 2,846 | -0.14(-0.39%) |
Apr 21, 2016 | 35.74 | 35.74 | 35.61 | 35.61 | 496 | -0.40(-1.11%) |
Apr 20, 2016 | 36.15 | 36.27 | 36.01 | 36.01 | 3,556 | +0.34(+0.94%) |
Apr 18, 2016 | 35.67 | 35.67 | 35.67 | 416 | -0.39(-1.07%) | |
Apr 15, 2016 | 36.13 | 36.15 | 35.97 | 36.06 | 1,226 | -0.34(-0.93%) |
Apr 14, 2016 | 36.11 | 36.63 | 36.11 | 36.40 | 13,616 | +0.60(+1.68%) |
Apr 13, 2016 | 35.58 | 35.80 | 35.47 | 35.80 | 2,949 | +1.23(+3.56%) |
Apr 12, 2016 | 34.12 | 34.57 | 33.96 | 34.57 | 4,327 | +1.44(+4.35%) |
Apr 11, 2016 | 33.65 | 33.65 | 33.13 | 33.13 | 2,361 | -0.11(-0.33%) |
Apr 08, 2016 | 32.35 | 33.28 | 32.35 | 33.24 | 18,527 | +1.12(+3.49%) |
Apr 07, 2016 | 32.13 | 32.13 | 32.00 | 32.12 | 2,488 | -0.15(-0.46%) |
Apr 06, 2016 | 32.16 | 32.27 | 32.16 | 32.27 | 6,547 | +0.06(+0.19%) |
Apr 05, 2016 | 32.00 | 32.27 | 31.91 | 32.21 | 500,375 | -0.94(-2.84%) |
Apr 04, 2016 | 33.45 | 33.45 | 33.15 | 33.15 | 10,581 | -0.12(-0.36%) |
Apr 01, 2016 | 33.27 | 33.27 | 33.27 | 33.27 | 1,018 | -0.73(-2.15%) |
Mar 31, 2016 | 34.00 | 34.00 | 34.00 | 34.00 | 1,352 | -0.77(-2.21%) |
Mar 30, 2016 | 34.91 | 34.91 | 34.26 | 34.77 | 3,250 | -0.54(-1.54%) |
Mar 29, 2016 | 35.39 | 35.39 | 35.31 | 35.31 | 2,141 | +1.32(+3.90%) |
Mar 28, 2016 | 35.37 | 35.37 | 33.95 | 33.99 | 4,779 | +0.31(+0.92%) |
Mar 24, 2016 | 33.68 | 33.68 | 33.68 | 0 | +0.00(+0.00%) | |
Mar 23, 2016 | 35.00 | 35.00 | 33.50 | 33.68 | 16,827 | -2.83(-7.75%) |
Mar 22, 2016 | 36.65 | 36.86 | 36.51 | 36.51 | 1,950 | -0.41(-1.11%) |
Mar 21, 2016 | 36.90 | 36.92 | 36.89 | 36.92 | 1,237 | +0.32(+0.87%) |
Mar 18, 2016 | 36.50 | 36.63 | 36.50 | 36.60 | 9,569 | +0.06(+0.16%) |
Mar 17, 2016 | 36.15 | 36.54 | 35.88 | 36.54 | 24,404 | +0.27(+0.74%) |
Mar 16, 2016 | 35.90 | 36.27 | 35.90 | 36.27 | 35,829 | +0.28(+0.78%) |
Mar 15, 2016 | 36.00 | 36.06 | 35.80 | 35.99 | 2,085 | -0.71(-1.93%) |
Mar 14, 2016 | 37.03 | 37.03 | 36.56 | 36.70 | 3,509 | -0.39(-1.05%) |
Mar 11, 2016 | 36.50 | 37.11 | 36.39 | 37.09 | 5,221 | +1.36(+3.81%) |
Mar 10, 2016 | 36.21 | 36.21 | 35.25 | 35.73 | 1,938 | -0.08(-0.22%) |
Mar 09, 2016 | 35.78 | 35.81 | 35.30 | 35.81 | 1,402 | +0.13(+0.36%) |
Mar 08, 2016 | 36.15 | 36.46 | 35.68 | 35.68 | 47,329 | -0.93(-2.54%) |
Mar 07, 2016 | 36.43 | 36.61 | 36.31 | 36.61 | 8,539 | +0.22(+0.60%) |
Mar 04, 2016 | 36.43 | 36.50 | 36.19 | 36.39 | 3,200 | +1.02(+2.88%) |
Mar 03, 2016 | 35.00 | 35.37 | 35.00 | 35.37 | 817 | +1.54(+4.55%) |
Mar 02, 2016 | 33.67 | 33.83 | 33.66 | 33.83 | 2,311 | +1.09(+3.33%) |
Mar 01, 2016 | 31.85 | 32.84 | 31.85 | 32.74 | 10,225 | +0.59(+1.84%) |
Feb 29, 2016 | 32.07 | 32.32 | 32.07 | 32.15 | 3,424 | -0.45(-1.40%) |
Feb 26, 2016 | 33.01 | 33.01 | 32.57 | 32.60 | 4,158 | -1.01(-2.99%) |
Feb 25, 2016 | 33.49 | 33.61 | 33.29 | 33.61 | 2,596 | +0.13(+0.39%) |
Feb 24, 2016 | 32.99 | 33.48 | 32.74 | 33.48 | 14,516 | -0.11(-0.33%) |
Feb 23, 2016 | 33.45 | 34.04 | 33.45 | 33.59 | 39,358 | -0.02(-0.06%) |
Feb 22, 2016 | 33.48 | 33.61 | 33.36 | 33.61 | 45,807 | +0.92(+2.81%) |
Feb 19, 2016 | 32.26 | 32.83 | 32.26 | 32.69 | 5,062 | -0.19(-0.58%) |
Feb 18, 2016 | 32.62 | 33.09 | 32.62 | 32.88 | 9,611 | +1.96(+6.34%) |
Feb 17, 2016 | 30.85 | 31.26 | 30.72 | 30.92 | 29,271 | -0.33(-1.06%) |
Feb 16, 2016 | 31.18 | 31.32 | 30.81 | 31.25 | 7,764 | +2.49(+8.66%) |
Feb 12, 2016 | 28.76 | 28.76 | 28.76 | 0 | +0.26(+0.91%) | |
Feb 11, 2016 | 28.67 | 28.74 | 28.40 | 28.50 | 12,679 | -0.54(-1.84%) |
Feb 10, 2016 | 29.25 | 29.57 | 29.03 | 29.04 | 20,113 | -1.16(-3.83%) |
Feb 09, 2016 | 30.19 | 30.29 | 29.74 | 30.19 | 24,215 | -1.08(-3.45%) |
Feb 08, 2016 | 31.76 | 31.76 | 30.94 | 31.27 | 11,915 | -0.02(-0.06%) |
Feb 05, 2016 | 31.53 | 31.54 | 31.24 | 31.29 | 9,079 | +0.34(+1.10%) |
Feb 04, 2016 | 30.60 | 30.96 | 30.60 | 30.95 | 12,177 | +1.22(+4.10%) |
Feb 03, 2016 | 29.50 | 29.73 | 29.05 | 29.73 | 46,840 | -1.28(-4.13%) |
Feb 02, 2016 | 30.85 | 31.10 | 30.81 | 31.01 | 25,782 | -0.86(-2.71%) |