Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 36.18 | 36.28 | 35.94 | 35.94 | 3,185 | -0.41(-1.14%) |
Apr 28, 2016 | 36.49 | 36.49 | 36.35 | 36.35 | 1,462 | -0.16(-0.43%) |
Apr 27, 2016 | 36.59 | 36.59 | 36.24 | 36.51 | 2,450 | +0.02(+0.04%) |
Apr 26, 2016 | 36.69 | 36.69 | 36.47 | 36.49 | 1,662 | +0.12(+0.33%) |
Apr 25, 2016 | 35.88 | 36.37 | 35.88 | 36.37 | 2,600 | +0.19(+0.52%) |
Apr 22, 2016 | 36.01 | 36.18 | 35.95 | 36.18 | 1,215 | +0.41(+1.16%) |
Apr 21, 2016 | 36.40 | 36.40 | 35.70 | 35.77 | 4,440 | -0.62(-1.72%) |
Apr 20, 2016 | 36.56 | 36.56 | 36.40 | 36.40 | 2,643 | -0.58(-1.58%) |
Apr 19, 2016 | 36.86 | 37.00 | 36.86 | 36.98 | 4,388 | +0.23(+0.63%) |
Apr 18, 2016 | 36.80 | 36.85 | 36.74 | 36.75 | 3,276 | -0.04(-0.10%) |
Apr 15, 2016 | 36.59 | 36.85 | 36.53 | 36.79 | 3,493 | +0.23(+0.63%) |
Apr 14, 2016 | 36.59 | 36.59 | 36.50 | 36.56 | 5,533 | -0.17(-0.48%) |
Apr 13, 2016 | 36.70 | 36.76 | 36.70 | 36.73 | 1,470 | -0.18(-0.50%) |
Apr 12, 2016 | 36.78 | 37.05 | 36.78 | 36.91 | 9,956 | +0.10(+0.28%) |
Apr 11, 2016 | 36.94 | 36.94 | 36.76 | 36.81 | 4,688 | -0.01(-0.04%) |
Apr 08, 2016 | 36.82 | 36.82 | 36.82 | 36.82 | 511 | +0.26(+0.72%) |
Apr 07, 2016 | 36.62 | 36.62 | 36.56 | 36.56 | 1,143 | -0.25(-0.67%) |
Apr 06, 2016 | 36.65 | 36.81 | 36.52 | 36.81 | 4,155 | +0.14(+0.37%) |
Apr 05, 2016 | 36.74 | 36.74 | 36.65 | 36.67 | 4,267 | -0.23(-0.63%) |
Apr 04, 2016 | 37.01 | 37.01 | 36.81 | 36.91 | 9,655 | -0.05(-0.12%) |
Apr 01, 2016 | 36.72 | 36.97 | 36.72 | 36.95 | 1,925 | +0.07(+0.19%) |
Mar 31, 2016 | 36.73 | 36.88 | 36.70 | 36.88 | 4,736 | +0.01(+0.01%) |
Mar 30, 2016 | 36.89 | 36.89 | 36.70 | 36.88 | 4,571 | +0.15(+0.41%) |
Mar 29, 2016 | 36.24 | 36.74 | 36.18 | 36.73 | 7,112 | +0.66(+1.84%) |
Mar 28, 2016 | 35.63 | 36.10 | 35.63 | 36.06 | 14,515 | +0.32(+0.90%) |
Mar 24, 2016 | 35.52 | 35.74 | 35.74 | 35.74 | 29,751 | -0.08(-0.22%) |
Mar 23, 2016 | 35.93 | 35.93 | 35.78 | 35.82 | 19,446 | -0.06(-0.17%) |
Mar 22, 2016 | 35.86 | 35.97 | 35.79 | 35.89 | 31,666 | +0.01(+0.04%) |
Mar 21, 2016 | 36.09 | 36.09 | 35.87 | 35.87 | 7,295 | -0.42(-1.15%) |
Mar 18, 2016 | 36.26 | 36.44 | 36.23 | 36.29 | 5,504 | -0.07(-0.20%) |
Mar 17, 2016 | 35.92 | 36.41 | 35.92 | 36.36 | 6,452 | +0.53(+1.48%) |
Mar 16, 2016 | 35.39 | 35.88 | 35.32 | 35.83 | 21,862 | +0.40(+1.13%) |
Mar 15, 2016 | 35.22 | 35.45 | 35.22 | 35.43 | 3,201 | +0.04(+0.11%) |
Mar 14, 2016 | 35.33 | 35.39 | 35.18 | 35.39 | 3,658 | +0.02(+0.06%) |
Mar 11, 2016 | 34.96 | 35.37 | 34.95 | 35.37 | 18,844 | +0.80(+2.30%) |
Mar 10, 2016 | 34.54 | 34.86 | 34.26 | 34.57 | 3,722 | -0.06(-0.17%) |
Mar 09, 2016 | 34.69 | 34.78 | 34.58 | 34.63 | 7,020 | +0.18(+0.52%) |
Mar 08, 2016 | 34.78 | 34.78 | 34.46 | 34.46 | 14,227 | -0.25(-0.73%) |
Mar 07, 2016 | 34.78 | 34.84 | 34.63 | 34.71 | 7,892 | -0.04(-0.11%) |
Mar 04, 2016 | 34.60 | 34.75 | 34.51 | 34.75 | 7,079 | +0.07(+0.21%) |
Mar 03, 2016 | 34.47 | 34.72 | 34.40 | 34.67 | 2,720 | +0.09(+0.27%) |
Mar 02, 2016 | 34.27 | 34.58 | 34.22 | 34.58 | 16,402 | +0.33(+0.96%) |
Mar 01, 2016 | 33.76 | 34.25 | 33.76 | 34.25 | 9,730 | +0.69(+2.05%) |
Feb 29, 2016 | 33.56 | 33.83 | 33.51 | 33.57 | 10,904 | +0.06(+0.17%) |
Feb 26, 2016 | 33.63 | 33.66 | 33.51 | 33.51 | 4,466 | -0.12(-0.37%) |
Feb 25, 2016 | 33.24 | 33.66 | 33.24 | 33.63 | 15,894 | +0.61(+1.84%) |
Feb 24, 2016 | 32.86 | 33.13 | 32.75 | 33.03 | 9,257 | -0.03(-0.09%) |
Feb 23, 2016 | 33.10 | 33.35 | 33.06 | 33.06 | 18,918 | -0.12(-0.36%) |
Feb 22, 2016 | 32.97 | 33.40 | 32.97 | 33.17 | 9,860 | +0.32(+0.97%) |
Feb 19, 2016 | 32.82 | 32.86 | 32.82 | 32.86 | 2,105 | +0.16(+0.48%) |
Feb 18, 2016 | 32.36 | 32.70 | 32.36 | 32.70 | 12,882 | +0.23(+0.71%) |
Feb 17, 2016 | 32.53 | 32.53 | 32.46 | 32.47 | 3,059 | +0.39(+1.23%) |
Feb 16, 2016 | 31.84 | 32.07 | 31.71 | 32.07 | 6,878 | +0.53(+1.68%) |
Feb 12, 2016 | 31.45 | 31.54 | 31.54 | 31.54 | 5,640 | +0.26(+0.83%) |
Feb 11, 2016 | 31.22 | 31.28 | 31.21 | 31.28 | 2,963 | -0.41(-1.29%) |
Feb 10, 2016 | 31.48 | 31.94 | 31.48 | 31.69 | 32,961 | +0.23(+0.72%) |
Feb 09, 2016 | 31.60 | 31.80 | 31.22 | 31.47 | 2,940 | -0.42(-1.32%) |
Feb 08, 2016 | 32.70 | 32.71 | 31.45 | 31.89 | 3,483 | -1.21(-3.67%) |
Feb 05, 2016 | 33.48 | 33.48 | 33.10 | 33.10 | 785 | -0.60(-1.79%) |
Feb 04, 2016 | 33.76 | 33.76 | 33.63 | 33.70 | 27,338 | +0.07(+0.22%) |
Feb 03, 2016 | 33.42 | 33.71 | 33.22 | 33.63 | 2,845 | +0.16(+0.48%) |
Feb 02, 2016 | 33.39 | 33.49 | 33.38 | 33.47 | 4,612 | -0.33(-0.98%) |