Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 36.56 | 36.78 | 36.16 | 36.46 | 525,796 | -0.22(-0.60%) |
Apr 28, 2016 | 36.68 | 37.04 | 36.53 | 36.68 | 676,168 | -0.28(-0.76%) |
Apr 27, 2016 | 36.92 | 37.28 | 36.37 | 36.96 | 680,995 | -0.08(-0.22%) |
Apr 26, 2016 | 36.79 | 37.19 | 36.62 | 37.04 | 505,293 | +0.19(+0.52%) |
Apr 25, 2016 | 37.08 | 37.36 | 36.40 | 36.85 | 766,886 | -0.17(-0.46%) |
Apr 22, 2016 | 37.41 | 37.66 | 36.54 | 37.02 | 1,857,776 | -0.53(-1.41%) |
Apr 21, 2016 | 37.39 | 38.50 | 36.00 | 37.55 | 3,068,491 | +3.34(+9.76%) |
Apr 20, 2016 | 33.76 | 34.70 | 33.40 | 34.21 | 1,270,038 | +0.53(+1.57%) |
Apr 19, 2016 | 33.40 | 33.72 | 33.06 | 33.68 | 481,176 | +0.30(+0.90%) |
Apr 18, 2016 | 33.13 | 33.49 | 33.02 | 33.38 | 269,488 | +0.09(+0.27%) |
Apr 15, 2016 | 32.70 | 33.29 | 32.65 | 33.29 | 1,114,476 | +0.55(+1.68%) |
Apr 14, 2016 | 32.90 | 32.99 | 32.57 | 32.74 | 440,150 | -0.22(-0.67%) |
Apr 13, 2016 | 32.43 | 33.00 | 32.43 | 32.96 | 420,307 | +0.67(+2.07%) |
Apr 12, 2016 | 32.36 | 32.54 | 31.99 | 32.29 | 395,721 | -0.09(-0.28%) |
Apr 11, 2016 | 31.96 | 32.74 | 31.96 | 32.38 | 616,306 | +0.42(+1.31%) |
Apr 08, 2016 | 32.49 | 32.72 | 31.58 | 31.96 | 391,783 | -0.24(-0.75%) |
Apr 07, 2016 | 32.45 | 32.61 | 32.01 | 32.20 | 336,538 | -0.45(-1.38%) |
Apr 06, 2016 | 31.64 | 32.66 | 31.61 | 32.65 | 328,711 | +0.55(+1.71%) |
Apr 05, 2016 | 32.42 | 32.51 | 32.01 | 32.10 | 195,684 | -0.53(-1.62%) |
Apr 04, 2016 | 33.00 | 33.05 | 32.59 | 32.63 | 372,283 | -0.37(-1.12%) |
Apr 01, 2016 | 32.85 | 33.10 | 32.58 | 33.00 | 512,437 | -0.16(-0.48%) |
Mar 31, 2016 | 32.83 | 33.27 | 32.75 | 33.16 | 485,107 | +0.23(+0.70%) |
Mar 30, 2016 | 33.10 | 33.26 | 32.40 | 32.93 | 345,143 | +0.04(+0.12%) |
Mar 29, 2016 | 31.88 | 32.92 | 31.87 | 32.89 | 524,108 | +0.86(+2.68%) |
Mar 28, 2016 | 32.24 | 32.69 | 31.73 | 32.03 | 428,278 | -0.07(-0.22%) |
Mar 24, 2016 | 31.37 | 32.10 | 32.10 | 32.10 | 295,700 | +0.51(+1.61%) |
Mar 23, 2016 | 32.41 | 32.53 | 31.58 | 31.59 | 398,087 | -0.83(-2.56%) |
Mar 22, 2016 | 32.18 | 32.67 | 32.15 | 32.42 | 314,621 | +0.14(+0.43%) |
Mar 21, 2016 | 32.63 | 32.69 | 32.01 | 32.28 | 376,427 | -0.56(-1.71%) |
Mar 18, 2016 | 32.08 | 33.00 | 30.76 | 32.84 | 847,158 | +0.52(+1.61%) |
Mar 17, 2016 | 31.85 | 32.42 | 31.58 | 32.32 | 355,059 | +0.48(+1.51%) |
Mar 16, 2016 | 31.53 | 31.86 | 31.35 | 31.84 | 286,002 | +0.27(+0.86%) |
Mar 15, 2016 | 31.56 | 31.88 | 31.46 | 31.57 | 470,335 | -0.12(-0.38%) |
Mar 14, 2016 | 31.44 | 31.83 | 31.33 | 31.69 | 279,635 | +0.18(+0.57%) |
Mar 11, 2016 | 31.42 | 31.67 | 31.34 | 31.51 | 302,485 | +0.30(+0.96%) |
Mar 10, 2016 | 31.78 | 31.99 | 30.81 | 31.21 | 393,174 | -0.34(-1.08%) |
Mar 09, 2016 | 31.62 | 31.77 | 31.07 | 31.55 | 373,549 | +0.04(+0.13%) |
Mar 08, 2016 | 31.71 | 31.89 | 31.29 | 31.51 | 311,757 | -0.37(-1.16%) |
Mar 07, 2016 | 32.02 | 32.14 | 30.15 | 31.88 | 757,457 | -0.30(-0.93%) |
Mar 04, 2016 | 32.25 | 32.38 | 31.87 | 32.18 | 706,707 | -0.04(-0.12%) |
Mar 03, 2016 | 32.01 | 32.22 | 31.59 | 32.22 | 383,046 | +0.10(+0.31%) |
Mar 02, 2016 | 31.87 | 32.16 | 31.61 | 32.12 | 283,224 | +0.13(+0.41%) |
Mar 01, 2016 | 31.17 | 32.00 | 31.00 | 31.99 | 457,049 | +1.08(+3.49%) |
Feb 29, 2016 | 31.19 | 31.47 | 30.54 | 30.91 | 658,351 | -0.32(-1.02%) |
Feb 26, 2016 | 30.89 | 31.36 | 30.76 | 31.23 | 536,745 | +0.43(+1.40%) |
Feb 25, 2016 | 30.79 | 31.28 | 30.54 | 30.80 | 726,968 | +0.36(+1.18%) |
Feb 24, 2016 | 29.72 | 30.51 | 29.52 | 30.44 | 746,732 | +0.42(+1.40%) |
Feb 23, 2016 | 30.51 | 30.51 | 29.95 | 30.02 | 540,821 | -0.55(-1.80%) |
Feb 22, 2016 | 30.31 | 30.58 | 30.08 | 30.57 | 475,224 | +0.47(+1.56%) |
Feb 19, 2016 | 29.26 | 30.11 | 29.18 | 30.10 | 638,227 | +0.64(+2.17%) |
Feb 18, 2016 | 29.81 | 29.98 | 29.34 | 29.46 | 642,570 | -0.22(-0.74%) |
Feb 17, 2016 | 28.80 | 29.71 | 28.71 | 29.68 | 806,768 | +1.02(+3.56%) |
Feb 16, 2016 | 28.94 | 29.13 | 28.58 | 28.66 | 684,392 | +0.03(+0.10%) |
Feb 12, 2016 | 28.27 | 28.63 | 28.63 | 28.63 | 592,900 | +0.59(+2.10%) |
Feb 11, 2016 | 27.49 | 28.33 | 27.44 | 28.04 | 918,846 | +0.26(+0.94%) |
Feb 10, 2016 | 28.00 | 29.48 | 27.74 | 27.78 | 846,439 | +0.00(+0.00%) |
Feb 09, 2016 | 27.36 | 28.38 | 27.31 | 27.78 | 782,034 | +0.07(+0.25%) |
Feb 08, 2016 | 27.50 | 28.31 | 27.06 | 27.71 | 1,199,095 | -0.40(-1.42%) |
Feb 05, 2016 | 29.24 | 29.51 | 27.82 | 28.11 | 1,153,650 | -1.48(-5.00%) |
Feb 04, 2016 | 29.45 | 30.05 | 29.28 | 29.59 | 709,254 | +0.02(+0.07%) |
Feb 03, 2016 | 29.54 | 29.82 | 28.79 | 29.57 | 663,443 | +0.15(+0.51%) |
Feb 02, 2016 | 30.04 | 30.25 | 29.28 | 29.42 | 877,711 | -0.96(-3.16%) |