Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 32.38 | 32.48 | 32.07 | 32.26 | 315,103 | -0.23(-0.70%) |
Apr 28, 2016 | 32.44 | 32.79 | 32.35 | 32.48 | 732,412 | -0.56(-1.68%) |
Apr 27, 2016 | 32.98 | 33.18 | 32.74 | 33.04 | 593,027 | -0.57(-1.70%) |
Apr 26, 2016 | 33.82 | 33.90 | 33.51 | 33.61 | 318,172 | +0.13(+0.39%) |
Apr 25, 2016 | 33.40 | 33.51 | 33.21 | 33.48 | 317,765 | -0.39(-1.16%) |
Apr 22, 2016 | 33.65 | 34.00 | 33.64 | 33.87 | 703,824 | +0.15(+0.44%) |
Apr 21, 2016 | 34.44 | 34.47 | 33.67 | 33.73 | 531,955 | +0.04(+0.12%) |
Apr 20, 2016 | 33.27 | 33.84 | 33.27 | 33.69 | 543,148 | +0.22(+0.66%) |
Apr 19, 2016 | 33.16 | 33.60 | 33.15 | 33.46 | 531,002 | +1.05(+3.22%) |
Apr 18, 2016 | 31.93 | 32.45 | 31.90 | 32.42 | 325,828 | +0.16(+0.48%) |
Apr 15, 2016 | 32.28 | 32.37 | 32.21 | 32.26 | 268,269 | -0.33(-1.00%) |
Apr 14, 2016 | 32.59 | 32.67 | 32.38 | 32.59 | 402,511 | -0.04(-0.13%) |
Apr 13, 2016 | 32.58 | 32.69 | 32.47 | 32.63 | 688,785 | +1.21(+3.85%) |
Apr 12, 2016 | 31.22 | 31.52 | 30.82 | 31.42 | 645,316 | +1.00(+3.30%) |
Apr 11, 2016 | 30.62 | 30.85 | 30.41 | 30.42 | 408,815 | +0.31(+1.03%) |
Apr 08, 2016 | 30.21 | 30.39 | 29.96 | 30.11 | 579,099 | +0.87(+2.99%) |
Apr 07, 2016 | 29.64 | 29.77 | 29.09 | 29.23 | 450,698 | -0.96(-3.17%) |
Apr 06, 2016 | 29.81 | 30.29 | 29.66 | 30.19 | 905,435 | +1.06(+3.65%) |
Apr 05, 2016 | 29.31 | 29.46 | 29.11 | 29.13 | 775,053 | -0.82(-2.75%) |
Apr 04, 2016 | 30.12 | 30.16 | 29.89 | 29.95 | 518,999 | +0.21(+0.71%) |
Apr 01, 2016 | 29.58 | 29.85 | 29.47 | 29.74 | 493,506 | -0.65(-2.12%) |
Mar 31, 2016 | 30.73 | 30.78 | 30.34 | 30.39 | 603,945 | -0.11(-0.35%) |
Mar 30, 2016 | 30.64 | 30.85 | 30.40 | 30.49 | 416,714 | -0.01(-0.03%) |
Mar 29, 2016 | 30.21 | 30.56 | 29.95 | 30.50 | 810,710 | +0.77(+2.58%) |
Mar 28, 2016 | 29.90 | 29.98 | 29.72 | 29.73 | 493,866 | +0.03(+0.11%) |
Mar 24, 2016 | 29.38 | 29.70 | 29.70 | 29.70 | 616,058 | -0.31(-1.04%) |
Mar 23, 2016 | 30.19 | 30.23 | 29.89 | 30.01 | 575,682 | -0.53(-1.74%) |
Mar 22, 2016 | 30.42 | 30.64 | 30.35 | 30.54 | 816,001 | -0.79(-2.53%) |
Mar 21, 2016 | 31.29 | 31.42 | 31.10 | 31.34 | 604,113 | -0.13(-0.40%) |
Mar 18, 2016 | 31.64 | 31.79 | 31.33 | 31.46 | 746,498 | +0.32(+1.02%) |
Mar 17, 2016 | 30.67 | 31.25 | 30.45 | 31.15 | 735,069 | +0.97(+3.21%) |
Mar 16, 2016 | 29.53 | 30.23 | 29.53 | 30.18 | 1,046,136 | +0.49(+1.66%) |
Mar 15, 2016 | 29.72 | 29.79 | 29.42 | 29.69 | 665,406 | -0.89(-2.91%) |
Mar 14, 2016 | 30.89 | 30.99 | 30.48 | 30.57 | 751,105 | -0.48(-1.53%) |
Mar 11, 2016 | 30.94 | 31.09 | 30.82 | 31.05 | 665,170 | +0.97(+3.22%) |
Mar 10, 2016 | 30.63 | 30.84 | 29.69 | 30.08 | 729,415 | -0.57(-1.86%) |
Mar 09, 2016 | 30.85 | 30.89 | 30.53 | 30.65 | 657,072 | +0.92(+3.10%) |
Mar 08, 2016 | 30.13 | 30.14 | 29.72 | 29.73 | 1,546,803 | -0.21(-0.72%) |
Mar 07, 2016 | 29.55 | 30.04 | 29.53 | 29.95 | 609,317 | -0.29(-0.95%) |
Mar 04, 2016 | 30.08 | 30.38 | 29.98 | 30.23 | 691,237 | +0.02(+0.05%) |
Mar 03, 2016 | 30.08 | 30.23 | 29.89 | 30.22 | 648,191 | +0.48(+1.63%) |
Mar 02, 2016 | 29.61 | 29.74 | 29.46 | 29.73 | 1,564,711 | +0.80(+2.77%) |
Mar 01, 2016 | 28.50 | 29.05 | 28.40 | 28.93 | 1,223,175 | +1.29(+4.68%) |
Feb 29, 2016 | 27.64 | 27.89 | 27.43 | 27.64 | 825,980 | +0.21(+0.75%) |
Feb 26, 2016 | 27.39 | 27.56 | 27.27 | 27.43 | 750,211 | -0.10(-0.35%) |
Feb 25, 2016 | 27.38 | 27.57 | 27.11 | 27.53 | 1,108,695 | +0.60(+2.21%) |
Feb 24, 2016 | 26.29 | 26.95 | 26.14 | 26.93 | 1,433,333 | -0.21(-0.79%) |
Feb 23, 2016 | 27.55 | 27.57 | 27.12 | 27.14 | 535,493 | -1.12(-3.96%) |
Feb 22, 2016 | 27.88 | 28.26 | 27.88 | 28.26 | 972,789 | +0.24(+0.85%) |
Feb 19, 2016 | 27.73 | 28.06 | 27.52 | 28.03 | 472,308 | -0.17(-0.62%) |
Feb 18, 2016 | 28.42 | 28.43 | 28.12 | 28.20 | 596,875 | -0.04(-0.14%) |
Feb 17, 2016 | 28.06 | 28.40 | 28.03 | 28.24 | 751,351 | +1.32(+4.90%) |
Feb 16, 2016 | 27.16 | 27.31 | 26.72 | 26.92 | 741,326 | +0.25(+0.95%) |
Feb 12, 2016 | 26.25 | 26.67 | 26.67 | 26.67 | 747,280 | +1.57(+6.26%) |
Feb 11, 2016 | 25.22 | 25.45 | 24.85 | 25.10 | 1,008,199 | -1.75(-6.51%) |
Feb 10, 2016 | 27.22 | 27.57 | 26.81 | 26.84 | 847,167 | +0.90(+3.46%) |
Feb 09, 2016 | 25.62 | 26.14 | 25.57 | 25.95 | 2,365,861 | -0.64(-2.39%) |
Feb 08, 2016 | 27.30 | 27.30 | 26.25 | 26.58 | 3,858,711 | -1.59(-5.64%) |
Feb 05, 2016 | 29.01 | 29.11 | 28.11 | 28.17 | 1,089,299 | -1.06(-3.61%) |
Feb 04, 2016 | 29.19 | 29.61 | 29.03 | 29.23 | 775,466 | +0.31(+1.07%) |
Feb 03, 2016 | 29.71 | 29.71 | 28.38 | 28.92 | 2,062,473 | +1.28(+4.62%) |
Feb 02, 2016 | 28.01 | 28.32 | 27.56 | 27.64 | 1,650,020 | -2.89(-9.47%) |