Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 38.87 | 39.08 | 38.15 | 38.27 | 427,150 | -0.63(-1.62%) |
Apr 28, 2016 | 38.60 | 39.06 | 38.15 | 38.90 | 309,048 | +0.08(+0.21%) |
Apr 27, 2016 | 38.35 | 39.64 | 38.01 | 38.82 | 207,404 | +0.66(+1.73%) |
Apr 26, 2016 | 37.79 | 38.39 | 37.67 | 38.16 | 210,987 | +0.43(+1.14%) |
Apr 25, 2016 | 38.04 | 38.95 | 37.07 | 37.73 | 381,237 | -0.49(-1.28%) |
Apr 22, 2016 | 38.39 | 39.11 | 38.07 | 38.22 | 429,598 | -0.27(-0.70%) |
Apr 21, 2016 | 40.60 | 40.60 | 38.40 | 38.49 | 528,336 | +0.14(+0.37%) |
Apr 20, 2016 | 37.56 | 38.55 | 37.42 | 38.35 | 429,405 | +0.72(+1.91%) |
Apr 19, 2016 | 37.37 | 37.99 | 36.94 | 37.63 | 419,111 | +0.05(+0.13%) |
Apr 18, 2016 | 36.13 | 37.75 | 36.13 | 37.58 | 338,019 | +1.28(+3.53%) |
Apr 15, 2016 | 34.92 | 36.66 | 34.92 | 36.30 | 264,663 | +1.19(+3.39%) |
Apr 14, 2016 | 34.49 | 35.47 | 34.49 | 35.11 | 282,484 | +0.62(+1.80%) |
Apr 13, 2016 | 33.75 | 34.49 | 33.51 | 34.49 | 142,275 | +0.98(+2.92%) |
Apr 12, 2016 | 33.34 | 33.75 | 32.85 | 33.51 | 233,275 | +0.27(+0.81%) |
Apr 11, 2016 | 33.82 | 34.75 | 33.16 | 33.24 | 231,975 | -0.44(-1.31%) |
Apr 08, 2016 | 34.63 | 35.19 | 33.48 | 33.68 | 213,927 | -0.52(-1.52%) |
Apr 07, 2016 | 34.28 | 34.73 | 33.77 | 34.20 | 358,786 | -0.39(-1.13%) |
Apr 06, 2016 | 33.47 | 34.98 | 33.02 | 34.59 | 381,176 | +1.01(+3.01%) |
Apr 05, 2016 | 33.99 | 34.41 | 32.70 | 33.58 | 370,834 | -0.87(-2.53%) |
Apr 04, 2016 | 32.97 | 34.55 | 32.54 | 34.45 | 413,897 | +1.57(+4.77%) |
Apr 01, 2016 | 32.44 | 32.97 | 32.23 | 32.88 | 167,268 | +0.14(+0.43%) |
Mar 31, 2016 | 31.96 | 33.04 | 31.69 | 32.74 | 245,136 | +0.73(+2.28%) |
Mar 30, 2016 | 31.57 | 32.45 | 31.41 | 32.01 | 191,581 | +0.58(+1.85%) |
Mar 29, 2016 | 30.48 | 31.50 | 29.44 | 31.43 | 214,183 | +0.71(+2.31%) |
Mar 28, 2016 | 30.34 | 31.23 | 29.77 | 30.72 | 204,544 | +0.38(+1.25%) |
Mar 24, 2016 | 29.45 | 30.34 | 30.34 | 30.34 | 349,100 | +0.56(+1.88%) |
Mar 23, 2016 | 30.89 | 30.89 | 29.74 | 29.78 | 199,397 | -1.21(-3.90%) |
Mar 22, 2016 | 30.98 | 31.41 | 30.88 | 30.99 | 180,983 | -0.29(-0.93%) |
Mar 21, 2016 | 31.55 | 32.07 | 30.98 | 31.28 | 192,876 | -0.39(-1.23%) |
Mar 18, 2016 | 32.06 | 32.18 | 31.27 | 31.67 | 330,864 | -0.21(-0.66%) |
Mar 17, 2016 | 31.15 | 32.03 | 30.44 | 31.88 | 226,124 | +0.76(+2.44%) |
Mar 16, 2016 | 30.27 | 31.39 | 30.15 | 31.12 | 183,895 | +0.67(+2.20%) |
Mar 15, 2016 | 30.67 | 30.68 | 30.23 | 30.45 | 142,196 | -0.47(-1.52%) |
Mar 14, 2016 | 30.76 | 31.16 | 30.21 | 30.92 | 215,696 | +0.09(+0.29%) |
Mar 11, 2016 | 30.41 | 30.91 | 29.97 | 30.83 | 313,185 | +0.83(+2.77%) |
Mar 10, 2016 | 31.86 | 31.86 | 29.73 | 30.00 | 184,169 | -1.66(-5.24%) |
Mar 09, 2016 | 31.55 | 31.69 | 30.77 | 31.66 | 154,892 | +0.12(+0.38%) |
Mar 08, 2016 | 33.03 | 33.06 | 31.52 | 31.54 | 212,450 | -0.76(-2.35%) |
Mar 07, 2016 | 31.49 | 32.41 | 31.16 | 32.30 | 237,882 | +0.74(+2.34%) |
Mar 04, 2016 | 31.11 | 31.43 | 30.89 | 31.56 | 300,649 | +0.41(+1.32%) |
Mar 03, 2016 | 30.01 | 31.19 | 29.80 | 31.15 | 248,385 | +1.11(+3.70%) |
Mar 02, 2016 | 30.15 | 30.26 | 29.47 | 30.04 | 334,063 | -0.19(-0.63%) |
Mar 01, 2016 | 30.05 | 30.77 | 29.26 | 30.23 | 567,256 | +0.61(+2.06%) |
Feb 29, 2016 | 30.47 | 31.02 | 29.57 | 29.62 | 384,894 | -0.69(-2.28%) |
Feb 26, 2016 | 29.29 | 31.02 | 28.44 | 30.31 | 303,863 | +1.16(+3.98%) |
Feb 25, 2016 | 29.43 | 30.15 | 28.69 | 29.15 | 396,569 | +0.23(+0.80%) |
Feb 24, 2016 | 27.13 | 29.19 | 26.71 | 28.92 | 292,190 | +1.53(+5.59%) |
Feb 23, 2016 | 28.59 | 28.65 | 27.17 | 27.39 | 357,775 | -1.29(-4.50%) |
Feb 22, 2016 | 28.82 | 29.30 | 28.34 | 28.68 | 287,502 | -0.01(-0.03%) |
Feb 19, 2016 | 27.36 | 28.72 | 27.27 | 28.69 | 291,969 | +1.21(+4.40%) |
Feb 18, 2016 | 27.31 | 27.86 | 26.77 | 27.48 | 210,658 | +0.32(+1.18%) |
Feb 17, 2016 | 27.03 | 27.52 | 26.68 | 27.16 | 467,319 | +0.15(+0.56%) |
Feb 16, 2016 | 25.56 | 27.33 | 25.25 | 27.01 | 488,848 | +1.77(+7.01%) |
Feb 12, 2016 | 25.71 | 25.24 | 25.24 | 25.24 | 328,400 | -0.12(-0.47%) |
Feb 11, 2016 | 24.99 | 25.56 | 24.00 | 25.36 | 336,348 | +0.04(+0.16%) |
Feb 10, 2016 | 25.68 | 26.57 | 25.15 | 25.32 | 381,126 | +0.15(+0.60%) |
Feb 09, 2016 | 25.87 | 26.70 | 24.75 | 25.17 | 805,928 | -0.96(-3.67%) |
Feb 08, 2016 | 31.24 | 31.24 | 25.14 | 26.13 | 1,214,350 | -5.61(-17.67%) |
Feb 05, 2016 | 36.16 | 36.97 | 30.63 | 31.74 | 1,483,819 | -2.31(-6.78%) |
Feb 04, 2016 | 32.49 | 34.14 | 32.29 | 34.05 | 732,743 | +1.46(+4.48%) |
Feb 03, 2016 | 32.54 | 32.72 | 31.64 | 32.59 | 490,876 | +0.50(+1.56%) |
Feb 02, 2016 | 31.67 | 32.52 | 30.94 | 32.09 | 490,860 | -0.06(-0.19%) |