Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 37.02 | 37.36 | 36.20 | 36.68 | 260,479 | -0.63(-1.68%) |
Apr 28, 2016 | 37.37 | 37.64 | 36.68 | 37.31 | 171,879 | -0.25(-0.68%) |
Apr 27, 2016 | 37.56 | 37.94 | 37.13 | 37.56 | 75,095 | -0.05(-0.12%) |
Apr 26, 2016 | 36.82 | 37.65 | 36.59 | 37.61 | 119,522 | +0.99(+2.71%) |
Apr 25, 2016 | 37.32 | 37.56 | 36.42 | 36.61 | 200,117 | -0.86(-2.31%) |
Apr 22, 2016 | 37.50 | 37.93 | 37.13 | 37.48 | 119,390 | +0.12(+0.32%) |
Apr 21, 2016 | 37.30 | 37.73 | 37.12 | 37.36 | 81,185 | -0.05(-0.12%) |
Apr 20, 2016 | 37.45 | 37.62 | 36.98 | 37.41 | 155,524 | -0.05(-0.12%) |
Apr 19, 2016 | 37.35 | 38.14 | 37.25 | 37.45 | 84,312 | +0.12(+0.32%) |
Apr 18, 2016 | 36.58 | 37.53 | 36.49 | 37.33 | 151,749 | +0.37(+1.01%) |
Apr 15, 2016 | 36.97 | 37.21 | 36.25 | 36.96 | 168,713 | -0.22(-0.59%) |
Apr 14, 2016 | 37.21 | 37.32 | 36.85 | 37.18 | 135,274 | +0.00(+0.00%) |
Apr 13, 2016 | 35.87 | 37.21 | 35.70 | 37.18 | 258,828 | +1.49(+4.18%) |
Apr 12, 2016 | 35.09 | 35.81 | 34.84 | 35.69 | 146,745 | +0.62(+1.77%) |
Apr 11, 2016 | 34.60 | 35.55 | 34.14 | 35.07 | 165,064 | +0.81(+2.37%) |
Apr 08, 2016 | 34.53 | 34.86 | 34.00 | 34.26 | 85,259 | +0.16(+0.48%) |
Apr 07, 2016 | 34.25 | 34.53 | 33.85 | 34.09 | 137,418 | -0.30(-0.87%) |
Apr 06, 2016 | 33.89 | 34.45 | 33.87 | 34.39 | 107,785 | +0.46(+1.37%) |
Apr 05, 2016 | 33.87 | 34.29 | 33.47 | 33.93 | 111,206 | -0.13(-0.37%) |
Apr 04, 2016 | 34.90 | 34.90 | 33.96 | 34.06 | 97,007 | -0.86(-2.48%) |
Apr 01, 2016 | 33.91 | 34.94 | 33.68 | 34.92 | 125,469 | +0.70(+2.05%) |
Mar 31, 2016 | 34.08 | 34.36 | 33.93 | 34.22 | 94,658 | -0.12(-0.34%) |
Mar 30, 2016 | 34.47 | 34.61 | 33.86 | 34.34 | 79,278 | +0.08(+0.24%) |
Mar 29, 2016 | 33.55 | 34.36 | 33.36 | 34.26 | 134,386 | +0.57(+1.70%) |
Mar 28, 2016 | 34.07 | 34.35 | 33.26 | 33.68 | 165,322 | -0.41(-1.20%) |
Mar 24, 2016 | 33.36 | 34.09 | 34.09 | 34.09 | 126,982 | +0.61(+1.82%) |
Mar 23, 2016 | 33.76 | 33.89 | 33.31 | 33.48 | 125,032 | -0.46(-1.34%) |
Mar 22, 2016 | 33.34 | 34.24 | 33.06 | 33.94 | 93,244 | +0.49(+1.47%) |
Mar 21, 2016 | 34.49 | 34.78 | 32.80 | 33.45 | 173,498 | -1.18(-3.42%) |
Mar 18, 2016 | 34.73 | 35.07 | 34.12 | 34.63 | 167,801 | +0.13(+0.37%) |
Mar 17, 2016 | 33.71 | 34.74 | 33.47 | 34.50 | 113,999 | +0.87(+2.60%) |
Mar 16, 2016 | 33.36 | 33.87 | 32.91 | 33.63 | 74,019 | +0.16(+0.49%) |
Mar 15, 2016 | 33.68 | 33.81 | 33.27 | 33.47 | 93,815 | -0.49(-1.44%) |
Mar 14, 2016 | 34.24 | 34.66 | 33.79 | 33.96 | 87,266 | -0.67(-1.94%) |
Mar 11, 2016 | 34.32 | 34.70 | 34.04 | 34.63 | 74,868 | +0.57(+1.68%) |
Mar 10, 2016 | 34.09 | 34.21 | 33.36 | 34.05 | 88,998 | +0.19(+0.56%) |
Mar 09, 2016 | 33.89 | 34.27 | 33.67 | 33.86 | 83,556 | -0.01(-0.03%) |
Mar 08, 2016 | 34.01 | 34.44 | 33.67 | 33.87 | 94,381 | -0.49(-1.42%) |
Mar 07, 2016 | 34.19 | 34.58 | 34.02 | 34.36 | 144,750 | +0.06(+0.19%) |
Mar 04, 2016 | 34.49 | 34.91 | 34.01 | 34.30 | 138,275 | -0.30(-0.86%) |
Mar 03, 2016 | 34.07 | 34.84 | 33.80 | 34.60 | 137,972 | +0.37(+1.09%) |
Mar 02, 2016 | 33.76 | 34.45 | 33.53 | 34.23 | 126,303 | +0.32(+0.94%) |
Mar 01, 2016 | 33.54 | 34.11 | 33.28 | 33.91 | 139,235 | +0.72(+2.18%) |
Feb 29, 2016 | 33.11 | 33.86 | 32.29 | 33.18 | 155,674 | +0.14(+0.41%) |
Feb 26, 2016 | 33.00 | 33.34 | 32.55 | 33.05 | 110,019 | +0.24(+0.72%) |
Feb 25, 2016 | 33.28 | 33.44 | 32.66 | 32.81 | 67,166 | -0.29(-0.88%) |
Feb 24, 2016 | 32.42 | 33.20 | 32.07 | 33.10 | 101,309 | +0.38(+1.16%) |
Feb 23, 2016 | 33.53 | 33.53 | 32.52 | 32.72 | 130,618 | -0.92(-2.75%) |
Feb 22, 2016 | 33.28 | 33.92 | 33.04 | 33.65 | 122,916 | +0.65(+1.98%) |
Feb 19, 2016 | 32.90 | 33.13 | 32.49 | 32.99 | 137,828 | +0.05(+0.14%) |
Feb 18, 2016 | 32.41 | 33.10 | 32.22 | 32.95 | 148,357 | +0.49(+1.51%) |
Feb 17, 2016 | 32.41 | 32.62 | 31.99 | 32.46 | 237,728 | +0.24(+0.73%) |
Feb 16, 2016 | 31.92 | 32.63 | 31.79 | 32.22 | 169,472 | +0.65(+2.07%) |
Feb 12, 2016 | 31.86 | 31.57 | 31.57 | 31.57 | 291,438 | +0.05(+0.17%) |
Feb 11, 2016 | 31.48 | 32.43 | 31.06 | 31.52 | 230,503 | -0.32(-1.00%) |
Feb 10, 2016 | 32.40 | 32.70 | 31.70 | 31.83 | 200,032 | -0.43(-1.32%) |
Feb 09, 2016 | 30.24 | 32.98 | 29.54 | 32.26 | 412,921 | +3.34(+11.56%) |
Feb 08, 2016 | 28.57 | 29.21 | 28.22 | 28.92 | 144,967 | +0.05(+0.16%) |
Feb 05, 2016 | 28.94 | 29.19 | 28.32 | 28.87 | 230,738 | -0.18(-0.62%) |
Feb 04, 2016 | 28.21 | 29.32 | 28.21 | 29.05 | 236,032 | +0.57(+2.00%) |
Feb 03, 2016 | 29.33 | 29.42 | 28.25 | 28.48 | 432,463 | -0.43(-1.47%) |
Feb 02, 2016 | 29.94 | 30.07 | 28.79 | 28.91 | 129,285 | -1.31(-4.35%) |