Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 35.60 | 35.69 | 35.13 | 35.52 | 1,573,459 | +0.17(+0.47%) |
Apr 28, 2016 | 35.21 | 35.71 | 35.20 | 35.35 | 734,229 | -0.01(-0.04%) |
Apr 27, 2016 | 35.06 | 35.47 | 34.46 | 35.37 | 512,752 | +0.22(+0.64%) |
Apr 26, 2016 | 35.02 | 35.22 | 34.79 | 35.14 | 820,140 | +0.44(+1.27%) |
Apr 25, 2016 | 34.70 | 34.81 | 34.46 | 34.70 | 401,333 | -0.20(-0.57%) |
Apr 22, 2016 | 34.90 | 35.12 | 34.75 | 34.90 | 789,870 | -0.66(-1.85%) |
Apr 21, 2016 | 35.70 | 35.78 | 35.38 | 35.56 | 774,469 | -0.58(-1.61%) |
Apr 20, 2016 | 35.73 | 36.39 | 35.65 | 36.14 | 1,784,742 | +0.36(+1.02%) |
Apr 19, 2016 | 35.53 | 35.91 | 35.35 | 35.78 | 1,149,023 | +0.79(+2.26%) |
Apr 18, 2016 | 34.56 | 35.15 | 34.35 | 34.98 | 850,100 | +0.37(+1.07%) |
Apr 15, 2016 | 34.50 | 34.79 | 34.44 | 34.62 | 846,684 | -0.11(-0.31%) |
Apr 14, 2016 | 34.94 | 35.08 | 34.65 | 34.72 | 533,744 | -0.24(-0.68%) |
Apr 13, 2016 | 34.79 | 35.02 | 34.61 | 34.96 | 1,194,603 | +0.77(+2.26%) |
Apr 12, 2016 | 33.79 | 34.35 | 33.61 | 34.19 | 948,419 | +0.84(+2.52%) |
Apr 11, 2016 | 33.46 | 33.68 | 33.31 | 33.35 | 992,385 | +0.59(+1.81%) |
Apr 08, 2016 | 32.73 | 33.02 | 32.61 | 32.75 | 910,469 | +0.94(+2.95%) |
Apr 07, 2016 | 32.12 | 32.19 | 31.67 | 31.82 | 617,173 | -0.77(-2.35%) |
Apr 06, 2016 | 32.05 | 32.58 | 31.79 | 32.58 | 1,033,708 | +0.21(+0.65%) |
Apr 05, 2016 | 32.50 | 32.78 | 32.26 | 32.37 | 998,335 | -1.16(-3.46%) |
Apr 04, 2016 | 34.04 | 34.04 | 33.51 | 33.53 | 490,544 | -0.18(-0.55%) |
Apr 01, 2016 | 33.04 | 33.91 | 32.86 | 33.72 | 1,586,895 | -0.09(-0.26%) |
Mar 31, 2016 | 34.11 | 34.26 | 33.70 | 33.81 | 1,441,690 | +0.38(+1.14%) |
Mar 30, 2016 | 33.47 | 33.86 | 33.28 | 33.42 | 1,732,452 | +0.48(+1.45%) |
Mar 29, 2016 | 31.80 | 32.97 | 31.62 | 32.94 | 1,149,758 | +0.68(+2.12%) |
Mar 28, 2016 | 32.26 | 32.50 | 31.96 | 32.26 | 475,078 | +0.05(+0.16%) |
Mar 24, 2016 | 31.78 | 32.21 | 32.21 | 32.21 | 933,961 | -0.30(-0.92%) |
Mar 23, 2016 | 32.40 | 32.75 | 32.22 | 32.51 | 1,057,126 | -0.98(-2.91%) |
Mar 22, 2016 | 32.90 | 33.61 | 32.78 | 33.49 | 1,056,174 | +0.10(+0.29%) |
Mar 21, 2016 | 33.12 | 33.55 | 33.07 | 33.39 | 852,322 | +0.22(+0.67%) |
Mar 18, 2016 | 32.99 | 33.35 | 32.91 | 33.17 | 2,132,130 | +0.40(+1.21%) |
Mar 17, 2016 | 32.62 | 33.15 | 32.36 | 32.77 | 1,722,418 | +1.29(+4.11%) |
Mar 16, 2016 | 29.88 | 31.62 | 29.79 | 31.48 | 1,934,223 | +1.11(+3.65%) |
Mar 15, 2016 | 30.23 | 30.37 | 29.92 | 30.37 | 796,297 | -0.73(-2.36%) |
Mar 14, 2016 | 31.48 | 31.55 | 31.00 | 31.10 | 715,458 | -0.62(-1.97%) |
Mar 11, 2016 | 31.45 | 31.76 | 31.38 | 31.73 | 600,423 | +0.62(+2.01%) |
Mar 10, 2016 | 31.41 | 31.41 | 30.50 | 31.10 | 1,775,509 | -0.40(-1.28%) |
Mar 09, 2016 | 31.02 | 31.81 | 30.95 | 31.50 | 852,341 | -0.01(-0.02%) |
Mar 08, 2016 | 31.63 | 31.72 | 31.26 | 31.51 | 1,157,031 | -0.66(-2.04%) |
Mar 07, 2016 | 31.68 | 32.42 | 31.68 | 32.17 | 852,603 | +0.49(+1.55%) |
Mar 04, 2016 | 30.99 | 32.05 | 30.92 | 31.68 | 1,135,344 | +0.59(+1.91%) |
Mar 03, 2016 | 30.51 | 31.19 | 30.45 | 31.08 | 891,227 | +0.26(+0.85%) |
Mar 02, 2016 | 30.07 | 30.86 | 30.07 | 30.82 | 1,705,392 | +0.59(+1.94%) |
Mar 01, 2016 | 29.56 | 30.37 | 29.55 | 30.23 | 1,053,466 | +1.66(+5.83%) |
Feb 29, 2016 | 28.52 | 29.04 | 28.42 | 28.57 | 865,667 | +0.53(+1.89%) |
Feb 26, 2016 | 28.88 | 28.93 | 27.94 | 28.04 | 1,341,293 | -1.05(-3.60%) |
Feb 25, 2016 | 28.93 | 29.13 | 28.61 | 29.09 | 910,819 | +0.22(+0.75%) |
Feb 24, 2016 | 28.45 | 29.02 | 28.18 | 28.87 | 1,167,309 | -0.38(-1.29%) |
Feb 23, 2016 | 29.58 | 29.69 | 29.18 | 29.25 | 1,172,521 | -0.82(-2.74%) |
Feb 22, 2016 | 29.77 | 30.11 | 29.77 | 30.07 | 828,313 | +0.64(+2.17%) |
Feb 19, 2016 | 29.19 | 29.68 | 29.19 | 29.43 | 1,237,658 | -0.75(-2.47%) |
Feb 18, 2016 | 30.31 | 30.57 | 30.11 | 30.18 | 1,251,382 | +0.15(+0.51%) |
Feb 17, 2016 | 29.58 | 30.18 | 29.48 | 30.02 | 1,243,106 | +0.82(+2.82%) |
Feb 16, 2016 | 29.09 | 29.37 | 28.83 | 29.20 | 970,162 | +0.84(+2.97%) |
Feb 12, 2016 | 27.93 | 28.36 | 28.36 | 28.36 | 788,912 | +0.85(+3.11%) |
Feb 11, 2016 | 27.59 | 28.00 | 27.22 | 27.50 | 923,707 | -0.15(-0.53%) |
Feb 10, 2016 | 27.85 | 28.31 | 27.63 | 27.65 | 1,058,209 | +0.27(+1.00%) |
Feb 09, 2016 | 27.26 | 27.67 | 27.10 | 27.38 | 1,164,677 | -0.76(-2.70%) |
Feb 08, 2016 | 28.04 | 28.33 | 27.67 | 28.14 | 1,028,866 | -0.43(-1.52%) |
Feb 05, 2016 | 28.86 | 28.93 | 28.43 | 28.57 | 816,168 | -0.22(-0.75%) |
Feb 04, 2016 | 28.97 | 29.29 | 28.60 | 28.79 | 1,150,627 | +0.48(+1.69%) |
Feb 03, 2016 | 27.57 | 28.38 | 26.97 | 28.31 | 1,817,892 | +1.33(+4.92%) |
Feb 02, 2016 | 27.37 | 27.46 | 26.91 | 26.98 | 1,523,158 | -1.67(-5.83%) |