Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 33.16 | 33.87 | 33.15 | 33.59 | 837,294 | +0.29(+0.86%) |
Apr 28, 2016 | 37.62 | 37.62 | 33.13 | 33.30 | 2,405,717 | -4.79(-12.57%) |
Apr 27, 2016 | 37.39 | 38.23 | 37.19 | 38.09 | 404,039 | +0.63(+1.69%) |
Apr 26, 2016 | 36.85 | 37.47 | 36.25 | 37.46 | 173,324 | +0.60(+1.63%) |
Apr 25, 2016 | 37.12 | 37.33 | 36.55 | 36.85 | 185,321 | -0.40(-1.09%) |
Apr 22, 2016 | 37.42 | 37.85 | 36.83 | 37.26 | 254,656 | -0.23(-0.61%) |
Apr 21, 2016 | 37.91 | 38.14 | 37.33 | 37.48 | 199,659 | -0.29(-0.76%) |
Apr 20, 2016 | 37.34 | 38.10 | 37.01 | 37.77 | 275,080 | +0.41(+1.11%) |
Apr 19, 2016 | 37.82 | 38.40 | 36.92 | 37.36 | 301,995 | -0.62(-1.64%) |
Apr 18, 2016 | 37.75 | 38.08 | 37.49 | 37.98 | 264,755 | -0.17(-0.44%) |
Apr 15, 2016 | 38.25 | 38.45 | 37.69 | 38.15 | 217,947 | -0.13(-0.34%) |
Apr 14, 2016 | 38.86 | 38.95 | 37.89 | 38.27 | 342,410 | -0.60(-1.55%) |
Apr 13, 2016 | 37.53 | 39.24 | 37.23 | 38.88 | 442,244 | +0.93(+2.44%) |
Apr 12, 2016 | 38.06 | 38.22 | 37.74 | 37.95 | 195,565 | -0.13(-0.34%) |
Apr 11, 2016 | 37.80 | 38.50 | 37.80 | 38.08 | 236,473 | +0.26(+0.68%) |
Apr 08, 2016 | 38.02 | 38.34 | 37.62 | 37.82 | 193,758 | +0.20(+0.52%) |
Apr 07, 2016 | 36.50 | 37.88 | 36.50 | 37.62 | 716,449 | +1.22(+3.36%) |
Apr 06, 2016 | 35.58 | 36.47 | 35.25 | 36.40 | 222,854 | +0.90(+2.53%) |
Apr 05, 2016 | 35.02 | 36.09 | 34.17 | 35.50 | 310,604 | +0.15(+0.42%) |
Apr 04, 2016 | 35.99 | 36.10 | 34.77 | 35.35 | 400,477 | -0.68(-1.89%) |
Apr 01, 2016 | 35.66 | 36.05 | 35.37 | 36.03 | 296,189 | +0.05(+0.14%) |
Mar 31, 2016 | 35.23 | 36.20 | 35.22 | 35.98 | 261,156 | +0.71(+2.01%) |
Mar 30, 2016 | 35.76 | 35.89 | 35.06 | 35.27 | 197,723 | -0.38(-1.05%) |
Mar 29, 2016 | 34.66 | 35.78 | 34.45 | 35.65 | 430,873 | +1.12(+3.23%) |
Mar 28, 2016 | 33.43 | 34.86 | 32.79 | 34.53 | 296,316 | +1.27(+3.83%) |
Mar 24, 2016 | 33.21 | 33.26 | 33.26 | 33.26 | 588,674 | +0.06(+0.18%) |
Mar 23, 2016 | 34.49 | 34.49 | 33.18 | 33.20 | 323,845 | -1.48(-4.27%) |
Mar 22, 2016 | 34.73 | 35.05 | 34.56 | 34.68 | 139,132 | -0.23(-0.65%) |
Mar 21, 2016 | 35.80 | 35.83 | 34.77 | 34.91 | 139,768 | -0.81(-2.27%) |
Mar 18, 2016 | 35.53 | 36.04 | 35.50 | 35.72 | 299,008 | +0.44(+1.26%) |
Mar 17, 2016 | 34.47 | 35.60 | 34.43 | 35.27 | 284,244 | +0.72(+2.09%) |
Mar 16, 2016 | 33.69 | 34.65 | 33.39 | 34.55 | 224,079 | +0.68(+2.01%) |
Mar 15, 2016 | 34.04 | 34.33 | 33.60 | 33.87 | 189,728 | -0.41(-1.21%) |
Mar 14, 2016 | 34.66 | 34.76 | 33.90 | 34.29 | 171,480 | -0.51(-1.47%) |
Mar 11, 2016 | 33.89 | 34.87 | 33.73 | 34.80 | 237,134 | +1.24(+3.71%) |
Mar 10, 2016 | 34.43 | 34.82 | 33.20 | 33.56 | 203,338 | -0.65(-1.90%) |
Mar 09, 2016 | 33.87 | 34.43 | 33.42 | 34.21 | 128,264 | +0.43(+1.29%) |
Mar 08, 2016 | 34.83 | 35.12 | 33.69 | 33.77 | 444,345 | -1.26(-3.61%) |
Mar 07, 2016 | 33.81 | 35.23 | 33.58 | 35.04 | 449,169 | +1.10(+3.23%) |
Mar 04, 2016 | 34.08 | 34.31 | 33.44 | 33.94 | 288,746 | -0.21(-0.61%) |
Mar 03, 2016 | 33.66 | 34.43 | 33.62 | 34.15 | 239,225 | +0.62(+1.85%) |
Mar 02, 2016 | 32.90 | 33.58 | 32.75 | 33.53 | 342,225 | +0.51(+1.55%) |
Mar 01, 2016 | 32.17 | 33.01 | 31.94 | 33.01 | 312,018 | +0.97(+3.02%) |
Feb 29, 2016 | 31.46 | 32.46 | 31.36 | 32.05 | 412,400 | +0.58(+1.85%) |
Feb 26, 2016 | 31.83 | 32.16 | 31.11 | 31.46 | 250,903 | -0.26(-0.81%) |
Feb 25, 2016 | 31.12 | 31.81 | 30.93 | 31.72 | 218,374 | +0.51(+1.64%) |
Feb 24, 2016 | 30.83 | 31.24 | 30.23 | 31.21 | 265,058 | +0.04(+0.13%) |
Feb 23, 2016 | 31.07 | 31.30 | 30.16 | 31.17 | 367,052 | +0.11(+0.35%) |
Feb 22, 2016 | 30.50 | 31.11 | 30.29 | 31.06 | 238,575 | +1.00(+3.32%) |
Feb 19, 2016 | 29.66 | 30.41 | 29.66 | 30.06 | 344,347 | +0.36(+1.20%) |
Feb 18, 2016 | 30.22 | 30.25 | 29.41 | 29.71 | 365,209 | -0.39(-1.31%) |
Feb 17, 2016 | 30.49 | 30.83 | 29.90 | 30.10 | 406,909 | -0.51(-1.68%) |
Feb 16, 2016 | 29.98 | 30.65 | 29.43 | 30.62 | 417,430 | +0.78(+2.61%) |
Feb 12, 2016 | 28.33 | 29.84 | 29.84 | 29.84 | 453,208 | +1.73(+6.14%) |
Feb 11, 2016 | 28.76 | 29.02 | 27.62 | 28.11 | 566,034 | -1.27(-4.33%) |
Feb 10, 2016 | 29.65 | 30.21 | 28.84 | 29.38 | 426,715 | +0.42(+1.47%) |
Feb 09, 2016 | 28.76 | 29.59 | 28.27 | 28.96 | 360,810 | -0.27(-0.91%) |
Feb 08, 2016 | 29.82 | 29.82 | 28.70 | 29.22 | 415,782 | -1.04(-3.42%) |
Feb 05, 2016 | 30.58 | 30.89 | 29.79 | 30.26 | 549,322 | -0.61(-1.98%) |
Feb 04, 2016 | 29.66 | 31.49 | 29.66 | 30.87 | 734,896 | +1.06(+3.54%) |
Feb 03, 2016 | 30.70 | 30.74 | 28.97 | 29.82 | 511,261 | -0.43(-1.44%) |
Feb 02, 2016 | 31.44 | 31.54 | 30.05 | 30.25 | 803,445 | -1.48(-4.67%) |