Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 36.34 | 37.89 | 35.26 | 36.89 | 528,999 | -1.12(-2.93%) |
Apr 28, 2016 | 39.11 | 39.11 | 37.87 | 38.01 | 101,573 | -0.36(-0.94%) |
Apr 27, 2016 | 38.38 | 39.24 | 38.02 | 38.37 | 101,008 | -0.10(-0.26%) |
Apr 26, 2016 | 37.33 | 38.79 | 37.03 | 38.47 | 129,888 | +1.10(+2.94%) |
Apr 25, 2016 | 39.29 | 39.32 | 37.09 | 37.37 | 273,336 | -1.99(-5.05%) |
Apr 22, 2016 | 39.39 | 40.12 | 38.56 | 39.36 | 226,814 | +0.10(+0.25%) |
Apr 21, 2016 | 40.50 | 40.68 | 39.11 | 39.26 | 193,778 | -1.03(-2.55%) |
Apr 20, 2016 | 39.50 | 40.65 | 39.50 | 40.29 | 200,184 | +0.55(+1.38%) |
Apr 19, 2016 | 39.05 | 39.84 | 38.23 | 39.74 | 133,066 | +0.92(+2.36%) |
Apr 18, 2016 | 39.35 | 39.62 | 38.76 | 38.82 | 119,281 | -1.03(-2.60%) |
Apr 15, 2016 | 39.02 | 40.11 | 38.41 | 39.85 | 112,506 | +0.68(+1.75%) |
Apr 14, 2016 | 40.76 | 40.80 | 38.59 | 39.17 | 222,031 | -1.32(-3.27%) |
Apr 13, 2016 | 38.19 | 40.56 | 37.78 | 40.49 | 246,642 | +2.60(+6.86%) |
Apr 12, 2016 | 36.27 | 38.03 | 36.27 | 37.89 | 184,666 | +1.75(+4.85%) |
Apr 11, 2016 | 36.29 | 36.73 | 35.81 | 36.14 | 129,336 | +0.38(+1.06%) |
Apr 08, 2016 | 36.19 | 37.04 | 35.47 | 35.76 | 116,644 | +0.01(+0.03%) |
Apr 07, 2016 | 36.33 | 36.56 | 35.41 | 35.75 | 298,964 | -0.58(-1.61%) |
Apr 06, 2016 | 35.71 | 36.48 | 35.27 | 36.34 | 193,852 | +0.81(+2.28%) |
Apr 05, 2016 | 34.64 | 36.22 | 34.21 | 35.53 | 178,721 | +0.49(+1.39%) |
Apr 04, 2016 | 35.09 | 35.66 | 34.72 | 35.04 | 135,025 | -0.28(-0.79%) |
Apr 01, 2016 | 35.99 | 35.99 | 34.72 | 35.32 | 258,344 | -1.32(-3.61%) |
Mar 31, 2016 | 37.69 | 37.69 | 35.99 | 36.64 | 226,395 | -0.92(-2.44%) |
Mar 30, 2016 | 38.66 | 39.01 | 37.50 | 37.56 | 212,971 | -0.67(-1.76%) |
Mar 29, 2016 | 36.44 | 38.87 | 36.32 | 38.23 | 249,671 | +1.45(+3.94%) |
Mar 28, 2016 | 37.18 | 37.60 | 35.99 | 36.79 | 196,457 | -0.25(-0.68%) |
Mar 24, 2016 | 37.04 | 37.04 | 37.04 | 0 | +0.50(+1.38%) | |
Mar 23, 2016 | 40.02 | 40.02 | 36.37 | 36.53 | 284,203 | -3.80(-9.41%) |
Mar 22, 2016 | 39.12 | 40.74 | 39.12 | 40.33 | 179,418 | +0.73(+1.84%) |
Mar 21, 2016 | 38.97 | 39.67 | 38.23 | 39.60 | 209,202 | +0.65(+1.66%) |
Mar 18, 2016 | 39.63 | 40.38 | 38.71 | 38.95 | 207,235 | -0.45(-1.14%) |
Mar 17, 2016 | 36.84 | 39.75 | 36.57 | 39.40 | 284,310 | +2.66(+7.25%) |
Mar 16, 2016 | 35.45 | 36.79 | 35.45 | 36.74 | 204,643 | +1.29(+3.63%) |
Mar 15, 2016 | 35.38 | 35.85 | 34.56 | 35.45 | 133,949 | -0.38(-1.07%) |
Mar 14, 2016 | 37.20 | 37.29 | 35.20 | 35.84 | 163,406 | -1.38(-3.71%) |
Mar 11, 2016 | 36.36 | 37.33 | 36.14 | 37.22 | 245,827 | +1.22(+3.39%) |
Mar 10, 2016 | 36.54 | 37.14 | 35.52 | 36.00 | 226,397 | -0.54(-1.49%) |
Mar 09, 2016 | 37.80 | 38.22 | 36.34 | 36.54 | 255,515 | -1.12(-2.98%) |
Mar 08, 2016 | 38.30 | 38.82 | 37.61 | 37.66 | 171,986 | -0.95(-2.47%) |
Mar 07, 2016 | 37.30 | 38.69 | 37.30 | 38.62 | 249,450 | +1.30(+3.48%) |
Mar 04, 2016 | 38.15 | 38.55 | 37.08 | 37.32 | 220,730 | -0.80(-2.10%) |
Mar 03, 2016 | 37.24 | 38.83 | 36.58 | 38.12 | 177,923 | +0.86(+2.32%) |
Mar 02, 2016 | 37.66 | 38.54 | 36.59 | 37.25 | 305,173 | -0.57(-1.51%) |
Mar 01, 2016 | 37.08 | 38.28 | 36.51 | 37.82 | 187,755 | +1.07(+2.91%) |
Feb 29, 2016 | 35.79 | 36.96 | 35.52 | 36.75 | 292,007 | +1.18(+3.30%) |
Feb 26, 2016 | 34.43 | 35.61 | 34.42 | 35.58 | 238,549 | +1.19(+3.47%) |
Feb 25, 2016 | 33.50 | 34.39 | 33.34 | 34.39 | 283,725 | +1.21(+3.65%) |
Feb 24, 2016 | 32.95 | 33.66 | 32.28 | 33.17 | 291,427 | +0.04(+0.11%) |
Feb 23, 2016 | 35.00 | 35.16 | 32.95 | 33.14 | 376,190 | -2.15(-6.08%) |
Feb 22, 2016 | 34.06 | 35.55 | 33.83 | 35.29 | 498,043 | +0.60(+1.72%) |
Feb 19, 2016 | 35.62 | 36.18 | 33.45 | 34.69 | 813,178 | -3.07(-8.14%) |
Feb 18, 2016 | 37.20 | 37.97 | 35.86 | 37.76 | 309,361 | +0.70(+1.90%) |
Feb 17, 2016 | 36.25 | 38.29 | 36.21 | 37.06 | 234,591 | +0.84(+2.31%) |
Feb 16, 2016 | 37.77 | 37.85 | 35.87 | 36.22 | 221,446 | -1.14(-3.05%) |
Feb 12, 2016 | 37.36 | 37.36 | 37.36 | 0 | +0.73(+1.99%) | |
Feb 11, 2016 | 36.15 | 37.32 | 35.18 | 36.63 | 290,247 | -0.17(-0.46%) |
Feb 10, 2016 | 36.70 | 36.80 | 132,131 | -0.71(-1.90%) | ||
Feb 09, 2016 | 37.81 | 38.45 | 37.06 | 37.51 | 89,523 | -1.02(-2.64%) |
Feb 08, 2016 | 38.31 | 39.30 | 37.25 | 38.53 | 160,174 | -0.46(-1.19%) |
Feb 05, 2016 | 39.15 | 39.82 | 38.57 | 38.99 | 140,383 | -0.70(-1.77%) |
Feb 04, 2016 | 38.70 | 40.39 | 38.70 | 39.69 | 227,630 | +0.97(+2.51%) |
Feb 03, 2016 | 39.38 | 40.03 | 38.00 | 38.72 | 210,132 | -0.19(-0.48%) |
Feb 02, 2016 | 39.11 | 39.77 | 37.81 | 38.91 | 132,027 | -1.00(-2.50%) |