Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 42.32 | 43.82 | 42.19 | 43.07 | 2,585,959 | +1.31(+3.15%) |
Apr 28, 2016 | 40.24 | 42.68 | 38.37 | 41.75 | 4,221,075 | +4.90(+13.30%) |
Apr 27, 2016 | 35.13 | 36.92 | 34.92 | 36.85 | 2,264,803 | +1.86(+5.32%) |
Apr 26, 2016 | 35.04 | 35.16 | 34.61 | 34.99 | 1,750,127 | +0.25(+0.71%) |
Apr 25, 2016 | 35.10 | 35.36 | 34.59 | 34.74 | 781,860 | -0.56(-1.57%) |
Apr 22, 2016 | 34.82 | 35.59 | 34.69 | 35.30 | 895,101 | +0.48(+1.37%) |
Apr 21, 2016 | 34.84 | 35.20 | 34.02 | 34.82 | 976,014 | +0.00(+0.00%) |
Apr 20, 2016 | 35.37 | 35.55 | 34.81 | 34.82 | 739,601 | -0.42(-1.20%) |
Apr 19, 2016 | 35.39 | 35.67 | 34.88 | 35.25 | 898,557 | +0.04(+0.13%) |
Apr 18, 2016 | 35.26 | 35.73 | 35.11 | 35.20 | 469,897 | -0.24(-0.67%) |
Apr 15, 2016 | 35.23 | 35.62 | 35.17 | 35.44 | 872,467 | +0.05(+0.15%) |
Apr 14, 2016 | 36.26 | 36.52 | 35.18 | 35.39 | 1,286,128 | -0.76(-2.10%) |
Apr 13, 2016 | 35.31 | 36.31 | 35.03 | 36.15 | 1,312,746 | +1.23(+3.54%) |
Apr 12, 2016 | 34.80 | 35.43 | 34.74 | 34.91 | 782,013 | +0.11(+0.30%) |
Apr 11, 2016 | 34.87 | 35.28 | 34.73 | 34.80 | 413,322 | +0.24(+0.69%) |
Apr 08, 2016 | 34.67 | 35.26 | 34.39 | 34.57 | 355,251 | +0.37(+1.08%) |
Apr 07, 2016 | 34.40 | 34.62 | 34.01 | 34.20 | 287,950 | -0.41(-1.20%) |
Apr 06, 2016 | 34.67 | 34.82 | 33.91 | 34.61 | 415,726 | -0.05(-0.15%) |
Apr 05, 2016 | 34.66 | 35.08 | 34.36 | 34.66 | 704,539 | -0.43(-1.23%) |
Apr 04, 2016 | 35.32 | 35.80 | 34.82 | 35.10 | 948,461 | -0.21(-0.60%) |
Apr 01, 2016 | 35.48 | 35.48 | 34.70 | 35.31 | 1,125,763 | -0.72(-2.01%) |
Mar 31, 2016 | 35.95 | 36.37 | 35.63 | 36.03 | 659,740 | +0.02(+0.05%) |
Mar 30, 2016 | 36.62 | 36.62 | 35.82 | 36.01 | 764,556 | -0.18(-0.49%) |
Mar 29, 2016 | 35.48 | 36.23 | 35.07 | 36.19 | 648,430 | +0.51(+1.43%) |
Mar 28, 2016 | 35.58 | 36.01 | 35.28 | 35.68 | 625,124 | +0.13(+0.37%) |
Mar 24, 2016 | 34.18 | 35.55 | 35.55 | 35.55 | 830,094 | +1.08(+3.15%) |
Mar 23, 2016 | 35.29 | 35.37 | 34.35 | 34.46 | 455,152 | -0.97(-2.74%) |
Mar 22, 2016 | 35.15 | 35.73 | 35.05 | 35.43 | 514,200 | -0.09(-0.25%) |
Mar 21, 2016 | 35.72 | 35.87 | 35.02 | 35.52 | 563,276 | -0.27(-0.76%) |
Mar 18, 2016 | 34.67 | 35.80 | 34.67 | 35.79 | 1,424,444 | +1.08(+3.12%) |
Mar 17, 2016 | 34.39 | 34.81 | 34.07 | 34.71 | 865,145 | +0.61(+1.78%) |
Mar 16, 2016 | 33.02 | 34.32 | 32.87 | 34.10 | 1,114,900 | +0.99(+2.98%) |
Mar 15, 2016 | 32.37 | 33.16 | 32.14 | 33.11 | 884,237 | +0.29(+0.89%) |
Mar 14, 2016 | 32.52 | 32.90 | 32.04 | 32.82 | 713,326 | +0.11(+0.32%) |
Mar 11, 2016 | 32.62 | 33.04 | 32.47 | 32.72 | 973,395 | +0.46(+1.42%) |
Mar 10, 2016 | 32.42 | 32.52 | 31.67 | 32.26 | 455,771 | -0.16(-0.49%) |
Mar 09, 2016 | 32.79 | 32.89 | 32.14 | 32.42 | 430,383 | -0.11(-0.35%) |
Mar 08, 2016 | 33.15 | 33.32 | 32.13 | 32.53 | 665,027 | -1.12(-3.33%) |
Mar 07, 2016 | 32.86 | 33.69 | 32.74 | 33.65 | 1,143,434 | +0.82(+2.50%) |
Mar 04, 2016 | 32.30 | 33.17 | 31.80 | 32.83 | 1,054,228 | +0.63(+1.97%) |
Mar 03, 2016 | 31.07 | 32.27 | 30.71 | 32.20 | 746,881 | +1.04(+3.34%) |
Mar 02, 2016 | 30.97 | 31.42 | 30.40 | 31.16 | 796,230 | +0.11(+0.34%) |
Mar 01, 2016 | 30.64 | 31.49 | 29.85 | 31.05 | 1,212,380 | +0.63(+2.09%) |
Feb 29, 2016 | 29.81 | 30.56 | 29.69 | 30.41 | 1,523,360 | +0.67(+2.25%) |
Feb 26, 2016 | 30.12 | 30.12 | 29.15 | 29.74 | 1,569,084 | +0.03(+0.09%) |
Feb 25, 2016 | 29.94 | 30.26 | 28.85 | 29.72 | 1,022,327 | -0.06(-0.21%) |
Feb 24, 2016 | 29.21 | 29.82 | 28.68 | 29.78 | 1,166,021 | +0.06(+0.21%) |
Feb 23, 2016 | 30.64 | 31.00 | 29.65 | 29.72 | 1,004,099 | -1.09(-3.55%) |
Feb 22, 2016 | 31.01 | 31.72 | 30.67 | 30.81 | 874,619 | +0.60(+1.98%) |
Feb 19, 2016 | 29.82 | 30.62 | 29.82 | 30.21 | 1,877,736 | -0.34(-1.10%) |
Feb 18, 2016 | 30.34 | 30.72 | 29.82 | 30.55 | 1,078,630 | +0.34(+1.14%) |
Feb 17, 2016 | 29.98 | 30.76 | 29.80 | 30.20 | 922,912 | +0.69(+2.33%) |
Feb 16, 2016 | 28.72 | 29.60 | 28.17 | 29.52 | 1,007,827 | +1.30(+4.59%) |
Feb 12, 2016 | 27.33 | 28.22 | 28.22 | 28.22 | 976,195 | +1.48(+5.54%) |
Feb 11, 2016 | 26.85 | 27.28 | 26.23 | 26.74 | 713,563 | -0.70(-2.54%) |
Feb 10, 2016 | 27.23 | 27.90 | 26.65 | 27.43 | 1,140,553 | +0.23(+0.84%) |
Feb 09, 2016 | 27.37 | 27.56 | 26.77 | 27.21 | 987,003 | -0.58(-2.08%) |
Feb 08, 2016 | 28.76 | 28.98 | 27.19 | 27.79 | 936,189 | -1.50(-5.12%) |
Feb 05, 2016 | 28.55 | 29.34 | 28.47 | 29.28 | 1,149,726 | +0.47(+1.64%) |
Feb 04, 2016 | 28.26 | 29.50 | 27.92 | 28.81 | 1,417,218 | +0.92(+3.30%) |
Feb 03, 2016 | 27.38 | 27.96 | 26.52 | 27.89 | 3,196,786 | +1.01(+3.75%) |
Feb 02, 2016 | 27.13 | 27.13 | 26.59 | 26.88 | 1,765,497 | -0.69(-2.51%) |