Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 36.41 | 36.41 | 35.44 | 35.68 | 983,354 | -0.82(-2.26%) |
Apr 28, 2016 | 36.56 | 36.92 | 36.29 | 36.51 | 775,674 | -0.14(-0.38%) |
Apr 27, 2016 | 36.98 | 37.25 | 36.36 | 36.65 | 1,148,753 | -0.45(-1.22%) |
Apr 26, 2016 | 36.48 | 37.31 | 36.22 | 37.10 | 1,457,817 | +0.61(+1.68%) |
Apr 25, 2016 | 35.81 | 36.63 | 35.66 | 36.48 | 750,872 | +0.50(+1.38%) |
Apr 22, 2016 | 36.12 | 36.48 | 35.92 | 35.99 | 790,223 | -0.19(-0.54%) |
Apr 21, 2016 | 36.62 | 36.92 | 36.01 | 36.18 | 767,948 | -0.36(-0.98%) |
Apr 20, 2016 | 36.16 | 36.72 | 36.03 | 36.54 | 876,210 | +0.25(+0.69%) |
Apr 19, 2016 | 36.18 | 36.55 | 36.18 | 36.29 | 923,205 | +0.28(+0.78%) |
Apr 18, 2016 | 35.71 | 36.22 | 35.71 | 36.01 | 781,637 | -0.02(-0.06%) |
Apr 15, 2016 | 35.44 | 36.17 | 35.11 | 36.03 | 986,154 | +0.56(+1.58%) |
Apr 14, 2016 | 35.72 | 35.86 | 34.98 | 35.47 | 982,521 | -0.47(-1.30%) |
Apr 13, 2016 | 35.35 | 36.18 | 35.19 | 35.94 | 1,047,813 | +0.60(+1.70%) |
Apr 12, 2016 | 34.96 | 35.50 | 34.52 | 35.34 | 1,136,817 | +0.46(+1.32%) |
Apr 11, 2016 | 34.71 | 35.25 | 34.59 | 34.88 | 1,157,346 | +0.24(+0.70%) |
Apr 08, 2016 | 34.80 | 34.80 | 34.16 | 34.64 | 1,089,222 | +0.13(+0.38%) |
Apr 07, 2016 | 34.52 | 34.90 | 34.08 | 34.51 | 1,322,837 | -0.13(-0.38%) |
Apr 06, 2016 | 34.52 | 34.81 | 33.99 | 34.64 | 1,051,448 | +0.22(+0.63%) |
Apr 05, 2016 | 34.80 | 35.15 | 34.38 | 34.42 | 1,113,711 | -0.72(-2.06%) |
Apr 04, 2016 | 35.16 | 35.40 | 34.51 | 35.15 | 989,037 | -0.02(-0.07%) |
Apr 01, 2016 | 35.24 | 35.53 | 35.11 | 35.17 | 1,117,520 | -0.07(-0.20%) |
Mar 31, 2016 | 35.29 | 35.57 | 34.75 | 35.24 | 909,268 | -0.09(-0.26%) |
Mar 30, 2016 | 35.43 | 35.53 | 35.19 | 35.33 | 767,601 | +0.00(+0.00%) |
Mar 29, 2016 | 35.24 | 35.46 | 34.88 | 35.33 | 776,282 | +0.23(+0.64%) |
Mar 28, 2016 | 34.45 | 35.40 | 34.27 | 35.11 | 1,030,732 | +0.70(+2.04%) |
Mar 24, 2016 | 33.85 | 34.41 | 34.41 | 34.41 | 987,573 | +0.34(+1.01%) |
Mar 23, 2016 | 34.77 | 34.77 | 33.81 | 34.06 | 1,136,119 | -0.79(-2.28%) |
Mar 22, 2016 | 35.04 | 35.27 | 34.58 | 34.86 | 992,557 | -0.33(-0.95%) |
Mar 21, 2016 | 34.61 | 35.25 | 34.53 | 35.19 | 929,736 | +0.45(+1.30%) |
Mar 18, 2016 | 34.80 | 35.19 | 34.51 | 34.74 | 1,242,668 | -0.09(-0.27%) |
Mar 17, 2016 | 34.06 | 34.93 | 33.71 | 34.83 | 1,086,303 | +0.71(+2.07%) |
Mar 16, 2016 | 33.53 | 34.34 | 33.49 | 34.13 | 1,169,254 | -0.04(-0.11%) |
Mar 15, 2016 | 34.62 | 34.80 | 34.06 | 34.16 | 905,433 | -0.60(-1.72%) |
Mar 14, 2016 | 35.55 | 35.63 | 34.41 | 34.76 | 1,197,817 | -0.56(-1.58%) |
Mar 11, 2016 | 35.51 | 35.67 | 35.23 | 35.32 | 981,010 | -0.03(-0.09%) |
Mar 10, 2016 | 35.21 | 35.56 | 34.44 | 35.35 | 1,409,995 | +0.60(+1.74%) |
Mar 09, 2016 | 34.68 | 34.87 | 34.20 | 34.75 | 741,615 | +0.22(+0.65%) |
Mar 08, 2016 | 35.33 | 35.55 | 34.46 | 34.52 | 1,178,632 | -0.71(-2.02%) |
Mar 07, 2016 | 33.37 | 35.72 | 32.88 | 35.23 | 2,916,845 | +2.01(+6.06%) |
Mar 04, 2016 | 32.83 | 34.05 | 32.83 | 33.22 | 2,317,532 | +0.78(+2.41%) |
Mar 03, 2016 | 31.94 | 32.54 | 31.93 | 32.44 | 1,779,038 | +0.22(+0.70%) |
Mar 02, 2016 | 32.14 | 32.26 | 31.66 | 32.21 | 881,372 | -0.09(-0.26%) |
Mar 01, 2016 | 31.26 | 32.31 | 31.00 | 32.30 | 1,214,256 | +0.98(+3.11%) |
Feb 29, 2016 | 31.18 | 31.65 | 31.06 | 31.32 | 705,562 | +0.09(+0.30%) |
Feb 26, 2016 | 30.92 | 31.32 | 30.75 | 31.23 | 665,416 | +0.38(+1.23%) |
Feb 25, 2016 | 31.01 | 31.02 | 30.42 | 30.85 | 835,692 | +0.04(+0.13%) |
Feb 24, 2016 | 29.84 | 30.91 | 29.70 | 30.81 | 934,579 | +0.86(+2.87%) |
Feb 23, 2016 | 29.84 | 30.18 | 29.43 | 29.95 | 973,342 | +0.44(+1.50%) |
Feb 22, 2016 | 29.09 | 29.64 | 29.00 | 29.51 | 855,680 | +0.28(+0.95%) |
Feb 19, 2016 | 29.25 | 29.37 | 28.76 | 29.23 | 934,284 | -0.21(-0.71%) |
Feb 18, 2016 | 28.93 | 29.63 | 28.22 | 29.44 | 1,540,770 | +0.19(+0.64%) |
Feb 17, 2016 | 29.25 | 29.67 | 28.99 | 29.26 | 1,154,372 | +0.12(+0.43%) |
Feb 16, 2016 | 28.35 | 29.34 | 28.12 | 29.13 | 1,228,837 | +1.06(+3.78%) |
Feb 12, 2016 | 28.16 | 28.07 | 28.07 | 28.07 | 853,602 | +0.05(+0.17%) |
Feb 11, 2016 | 28.07 | 28.50 | 27.77 | 28.02 | 588,642 | -0.34(-1.20%) |
Feb 10, 2016 | 28.33 | 28.91 | 28.16 | 28.36 | 642,358 | +0.22(+0.80%) |
Feb 09, 2016 | 28.51 | 28.98 | 28.03 | 28.14 | 874,160 | -0.62(-2.15%) |
Feb 08, 2016 | 28.67 | 28.86 | 28.23 | 28.76 | 863,415 | -0.15(-0.54%) |
Feb 05, 2016 | 29.19 | 29.55 | 28.69 | 28.91 | 954,583 | -0.32(-1.09%) |
Feb 04, 2016 | 29.80 | 29.86 | 28.66 | 29.23 | 1,191,673 | -0.98(-3.25%) |
Feb 03, 2016 | 30.50 | 30.53 | 29.68 | 30.22 | 1,060,715 | -0.17(-0.56%) |
Feb 02, 2016 | 30.20 | 30.47 | 29.98 | 30.39 | 964,422 | +0.03(+0.10%) |