Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 36.94 | 36.95 | 36.28 | 36.43 | 31,594 | -0.64(-1.73%) |
Apr 28, 2016 | 37.40 | 37.86 | 36.92 | 37.07 | 32,927 | -0.10(-0.27%) |
Apr 27, 2016 | 36.66 | 37.42 | 36.66 | 37.17 | 53,508 | +0.16(+0.43%) |
Apr 26, 2016 | 36.00 | 37.45 | 36.00 | 37.01 | 51,981 | +0.76(+2.10%) |
Apr 25, 2016 | 36.58 | 36.58 | 35.89 | 36.25 | 46,982 | -0.49(-1.33%) |
Apr 22, 2016 | 36.49 | 36.85 | 36.16 | 36.74 | 40,556 | +0.16(+0.44%) |
Apr 21, 2016 | 36.69 | 36.89 | 36.31 | 36.58 | 30,894 | -0.25(-0.68%) |
Apr 20, 2016 | 37.10 | 37.56 | 36.73 | 36.83 | 28,425 | -0.37(-0.99%) |
Apr 19, 2016 | 37.29 | 37.40 | 36.83 | 37.20 | 25,264 | +0.13(+0.35%) |
Apr 18, 2016 | 36.74 | 37.47 | 36.59 | 37.07 | 52,838 | +0.10(+0.27%) |
Apr 15, 2016 | 36.91 | 37.39 | 36.54 | 36.97 | 40,420 | +0.07(+0.19%) |
Apr 14, 2016 | 36.52 | 37.11 | 35.97 | 36.90 | 106,427 | +0.38(+1.04%) |
Apr 13, 2016 | 36.56 | 36.80 | 35.83 | 36.52 | 37,371 | +0.07(+0.19%) |
Apr 12, 2016 | 36.55 | 36.86 | 36.29 | 36.45 | 25,014 | +0.21(+0.58%) |
Apr 11, 2016 | 36.26 | 36.79 | 35.91 | 36.24 | 56,500 | +0.36(+1.00%) |
Apr 08, 2016 | 35.79 | 36.03 | 35.42 | 35.88 | 45,657 | +0.29(+0.81%) |
Apr 07, 2016 | 36.17 | 36.31 | 35.08 | 35.59 | 135,666 | -0.70(-1.93%) |
Apr 06, 2016 | 36.66 | 36.86 | 36.16 | 36.29 | 30,221 | -0.42(-1.14%) |
Apr 05, 2016 | 36.47 | 37.00 | 35.97 | 36.71 | 39,734 | +0.19(+0.52%) |
Apr 04, 2016 | 36.36 | 36.87 | 36.02 | 36.52 | 58,488 | -0.08(-0.22%) |
Apr 01, 2016 | 35.94 | 36.85 | 35.66 | 36.60 | 51,382 | +0.19(+0.52%) |
Mar 31, 2016 | 35.81 | 36.64 | 35.51 | 36.41 | 89,100 | +0.53(+1.48%) |
Mar 30, 2016 | 36.08 | 36.53 | 35.48 | 35.88 | 71,300 | -0.13(-0.36%) |
Mar 29, 2016 | 34.68 | 36.52 | 34.39 | 36.01 | 134,520 | +1.37(+3.95%) |
Mar 28, 2016 | 34.44 | 34.92 | 31.36 | 34.64 | 320,031 | -1.35(-3.75%) |
Mar 24, 2016 | 35.39 | 35.99 | 35.99 | 35.99 | 92,600 | +0.50(+1.41%) |
Mar 23, 2016 | 35.82 | 36.13 | 35.44 | 35.49 | 60,010 | -0.49(-1.36%) |
Mar 22, 2016 | 36.24 | 36.50 | 35.71 | 35.98 | 36,458 | -0.54(-1.48%) |
Mar 21, 2016 | 36.75 | 37.46 | 36.47 | 36.52 | 33,666 | -0.36(-0.98%) |
Mar 18, 2016 | 36.92 | 37.14 | 36.33 | 36.88 | 93,202 | +0.29(+0.79%) |
Mar 17, 2016 | 35.32 | 36.67 | 34.73 | 36.59 | 54,907 | +1.41(+4.01%) |
Mar 16, 2016 | 34.43 | 35.41 | 34.06 | 35.18 | 88,015 | +0.18(+0.51%) |
Mar 15, 2016 | 35.49 | 35.84 | 34.82 | 35.00 | 86,114 | -0.89(-2.48%) |
Mar 14, 2016 | 35.05 | 36.57 | 35.05 | 35.89 | 74,406 | +0.83(+2.37%) |
Mar 11, 2016 | 35.72 | 37.13 | 34.81 | 35.06 | 182,010 | -0.22(-0.62%) |
Mar 10, 2016 | 37.20 | 37.74 | 34.74 | 35.28 | 98,154 | -1.91(-5.14%) |
Mar 09, 2016 | 37.69 | 37.89 | 37.03 | 37.19 | 38,521 | -0.25(-0.67%) |
Mar 08, 2016 | 37.83 | 37.83 | 37.34 | 37.44 | 44,122 | -0.53(-1.40%) |
Mar 07, 2016 | 36.62 | 38.00 | 35.74 | 37.97 | 82,007 | +1.35(+3.69%) |
Mar 04, 2016 | 36.00 | 36.88 | 35.77 | 36.62 | 61,427 | +0.83(+2.32%) |
Mar 03, 2016 | 35.40 | 35.92 | 34.85 | 35.79 | 51,984 | +0.22(+0.62%) |
Mar 02, 2016 | 35.82 | 36.09 | 35.29 | 35.57 | 74,768 | -0.40(-1.11%) |
Mar 01, 2016 | 35.28 | 35.99 | 35.28 | 35.97 | 32,223 | +0.97(+2.77%) |
Feb 29, 2016 | 35.01 | 36.00 | 34.60 | 35.00 | 100,867 | +0.00(+0.00%) |
Feb 26, 2016 | 31.25 | 35.85 | 31.25 | 35.00 | 197,228 | +3.83(+12.29%) |
Feb 25, 2016 | 29.92 | 31.46 | 29.92 | 31.17 | 71,123 | +0.72(+2.36%) |
Feb 24, 2016 | 29.45 | 30.50 | 29.45 | 30.45 | 43,678 | +0.32(+1.06%) |
Feb 23, 2016 | 29.87 | 30.62 | 29.48 | 30.13 | 81,247 | +0.14(+0.47%) |
Feb 22, 2016 | 29.90 | 30.63 | 29.71 | 29.99 | 62,617 | +0.41(+1.39%) |
Feb 19, 2016 | 28.83 | 29.70 | 28.83 | 29.58 | 36,791 | +0.70(+2.42%) |
Feb 18, 2016 | 29.86 | 29.86 | 28.44 | 28.88 | 49,370 | -1.08(-3.60%) |
Feb 17, 2016 | 29.00 | 30.21 | 28.98 | 29.96 | 41,418 | +1.04(+3.60%) |
Feb 16, 2016 | 27.79 | 28.98 | 27.48 | 28.92 | 50,251 | +1.36(+4.93%) |
Feb 12, 2016 | 27.47 | 27.56 | 27.56 | 27.56 | 89,500 | -0.02(-0.07%) |
Feb 11, 2016 | 27.73 | 27.94 | 27.13 | 27.58 | 24,411 | -0.64(-2.27%) |
Feb 10, 2016 | 28.68 | 28.88 | 28.08 | 28.22 | 29,738 | -0.17(-0.60%) |
Feb 09, 2016 | 27.97 | 28.77 | 27.88 | 28.39 | 41,981 | +0.04(+0.14%) |
Feb 08, 2016 | 28.05 | 28.45 | 27.57 | 28.35 | 31,337 | +0.01(+0.04%) |
Feb 05, 2016 | 28.80 | 28.82 | 28.18 | 28.34 | 79,879 | -0.48(-1.67%) |
Feb 04, 2016 | 28.62 | 28.98 | 28.37 | 28.82 | 36,462 | +0.14(+0.49%) |
Feb 03, 2016 | 28.75 | 29.11 | 27.92 | 28.68 | 41,177 | +0.15(+0.53%) |
Feb 02, 2016 | 29.29 | 29.46 | 28.39 | 28.53 | 28,914 | -0.98(-3.32%) |