Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 38.26 | 38.65 | 37.61 | 37.90 | 198,601 | -0.39(-1.02%) |
Apr 28, 2016 | 37.77 | 38.98 | 37.62 | 38.29 | 199,280 | +0.45(+1.19%) |
Apr 27, 2016 | 37.74 | 37.98 | 37.19 | 37.84 | 162,937 | +0.06(+0.16%) |
Apr 26, 2016 | 38.07 | 38.13 | 37.52 | 37.78 | 176,147 | -0.12(-0.32%) |
Apr 25, 2016 | 37.48 | 38.34 | 37.48 | 37.90 | 139,005 | +0.24(+0.64%) |
Apr 22, 2016 | 36.82 | 38.00 | 36.54 | 37.66 | 148,697 | +0.77(+2.09%) |
Apr 21, 2016 | 36.25 | 37.60 | 36.25 | 36.89 | 164,906 | +0.70(+1.93%) |
Apr 20, 2016 | 35.18 | 36.39 | 34.78 | 36.19 | 170,806 | +0.81(+2.29%) |
Apr 19, 2016 | 36.00 | 36.15 | 34.84 | 35.38 | 143,390 | -0.42(-1.17%) |
Apr 18, 2016 | 34.87 | 36.15 | 34.55 | 35.80 | 140,494 | +0.80(+2.29%) |
Apr 15, 2016 | 34.18 | 35.44 | 34.09 | 35.00 | 96,434 | +0.76(+2.22%) |
Apr 14, 2016 | 34.79 | 34.88 | 34.17 | 34.24 | 138,959 | -0.55(-1.58%) |
Apr 13, 2016 | 33.47 | 34.99 | 33.22 | 34.79 | 135,577 | +1.58(+4.76%) |
Apr 12, 2016 | 33.04 | 33.74 | 32.55 | 33.21 | 154,514 | +0.26(+0.79%) |
Apr 11, 2016 | 34.44 | 34.96 | 32.95 | 32.95 | 200,536 | -1.36(-3.96%) |
Apr 08, 2016 | 36.79 | 36.79 | 33.95 | 34.31 | 330,152 | -2.13(-5.85%) |
Apr 07, 2016 | 36.05 | 37.08 | 35.91 | 36.44 | 285,434 | +0.12(+0.33%) |
Apr 06, 2016 | 34.67 | 36.34 | 34.52 | 36.32 | 231,122 | +1.54(+4.43%) |
Apr 05, 2016 | 34.19 | 35.04 | 33.21 | 34.78 | 249,173 | +0.35(+1.02%) |
Apr 04, 2016 | 32.28 | 35.61 | 32.10 | 34.43 | 279,127 | +2.03(+6.27%) |
Apr 01, 2016 | 32.85 | 33.39 | 31.98 | 32.40 | 230,264 | -0.95(-2.85%) |
Mar 31, 2016 | 33.30 | 34.01 | 32.24 | 33.35 | 160,050 | +0.19(+0.57%) |
Mar 30, 2016 | 33.10 | 33.97 | 32.69 | 33.16 | 229,803 | +0.29(+0.88%) |
Mar 29, 2016 | 30.24 | 33.07 | 30.15 | 32.87 | 153,818 | +2.49(+8.20%) |
Mar 28, 2016 | 30.31 | 30.76 | 29.80 | 30.38 | 172,955 | +0.29(+0.96%) |
Mar 24, 2016 | 29.70 | 30.09 | 30.09 | 30.09 | 153,000 | +0.24(+0.80%) |
Mar 23, 2016 | 31.18 | 31.20 | 29.77 | 29.85 | 115,789 | -1.35(-4.33%) |
Mar 22, 2016 | 31.35 | 31.76 | 31.06 | 31.20 | 120,448 | -0.28(-0.89%) |
Mar 21, 2016 | 32.06 | 32.70 | 30.61 | 31.48 | 168,514 | -0.81(-2.51%) |
Mar 18, 2016 | 31.48 | 32.55 | 30.57 | 32.29 | 202,176 | +0.70(+2.22%) |
Mar 17, 2016 | 30.63 | 31.76 | 29.63 | 31.59 | 174,285 | +0.67(+2.17%) |
Mar 16, 2016 | 30.05 | 31.03 | 30.05 | 30.92 | 128,786 | +0.74(+2.45%) |
Mar 15, 2016 | 32.50 | 32.62 | 29.91 | 30.18 | 155,222 | -2.49(-7.62%) |
Mar 14, 2016 | 33.16 | 33.28 | 32.18 | 32.67 | 185,383 | -0.49(-1.48%) |
Mar 11, 2016 | 31.55 | 33.28 | 31.55 | 33.16 | 185,790 | +1.95(+6.25%) |
Mar 10, 2016 | 31.38 | 32.77 | 30.61 | 31.21 | 209,180 | +0.12(+0.39%) |
Mar 09, 2016 | 30.27 | 32.96 | 29.16 | 31.09 | 250,805 | +1.06(+3.53%) |
Mar 08, 2016 | 30.90 | 31.78 | 29.67 | 30.03 | 242,986 | -2.28(-7.06%) |
Mar 07, 2016 | 31.94 | 32.78 | 31.67 | 32.31 | 178,682 | +0.11(+0.34%) |
Mar 04, 2016 | 32.18 | 32.57 | 31.50 | 32.20 | 179,847 | +0.02(+0.06%) |
Mar 03, 2016 | 32.80 | 33.12 | 31.36 | 32.18 | 118,035 | -0.62(-1.89%) |
Mar 02, 2016 | 31.25 | 33.08 | 31.17 | 32.80 | 147,980 | +1.66(+5.33%) |
Mar 01, 2016 | 31.57 | 31.94 | 29.94 | 31.14 | 310,224 | -0.25(-0.80%) |
Feb 29, 2016 | 31.64 | 32.93 | 31.32 | 31.39 | 123,005 | -0.39(-1.23%) |
Feb 26, 2016 | 29.64 | 32.16 | 29.63 | 31.78 | 212,009 | +2.10(+7.08%) |
Feb 25, 2016 | 30.95 | 32.23 | 29.02 | 29.68 | 283,972 | -1.31(-4.23%) |
Feb 24, 2016 | 28.05 | 31.96 | 26.85 | 30.99 | 811,565 | +5.27(+20.49%) |
Feb 23, 2016 | 25.79 | 26.14 | 24.70 | 25.72 | 275,989 | -0.16(-0.62%) |
Feb 22, 2016 | 25.59 | 26.17 | 24.76 | 25.88 | 225,517 | +0.45(+1.77%) |
Feb 19, 2016 | 24.86 | 26.19 | 24.38 | 25.43 | 198,496 | +0.38(+1.52%) |
Feb 18, 2016 | 27.79 | 28.09 | 24.73 | 25.05 | 241,961 | -2.64(-9.53%) |
Feb 17, 2016 | 26.41 | 27.83 | 25.61 | 27.69 | 273,961 | +1.54(+5.89%) |
Feb 16, 2016 | 24.84 | 27.22 | 24.11 | 26.15 | 200,602 | +1.50(+6.09%) |
Feb 12, 2016 | 25.07 | 24.65 | 24.65 | 24.65 | 145,300 | +0.01(+0.04%) |
Feb 11, 2016 | 23.79 | 25.29 | 22.86 | 24.64 | 219,888 | +0.34(+1.40%) |
Feb 10, 2016 | 21.92 | 24.56 | 21.92 | 24.30 | 338,739 | +2.38(+10.86%) |
Feb 09, 2016 | 22.00 | 23.47 | 21.55 | 21.92 | 260,347 | -0.34(-1.53%) |
Feb 08, 2016 | 24.77 | 25.21 | 21.04 | 22.26 | 349,101 | -3.06(-12.09%) |
Feb 05, 2016 | 28.84 | 29.47 | 25.13 | 25.32 | 182,746 | -3.84(-13.17%) |
Feb 04, 2016 | 29.45 | 29.97 | 28.84 | 29.16 | 148,015 | -0.35(-1.19%) |
Feb 03, 2016 | 30.18 | 30.18 | 29.17 | 29.51 | 218,408 | -0.17(-0.57%) |
Feb 02, 2016 | 29.16 | 29.81 | 28.50 | 29.68 | 183,994 | +0.18(+0.61%) |