Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 36.19 | 36.19 | 35.93 | 36.15 | 16,507 | -0.39(-1.08%) |
Apr 28, 2016 | 36.50 | 36.54 | 36.46 | 36.54 | 987 | -0.08(-0.22%) |
Apr 27, 2016 | 36.59 | 36.66 | 36.37 | 36.63 | 9,321 | -0.04(-0.11%) |
Apr 26, 2016 | 36.71 | 36.71 | 36.67 | 36.67 | 1,083 | +0.30(+0.82%) |
Apr 25, 2016 | 36.29 | 36.37 | 36.23 | 36.37 | 3,240 | +0.24(+0.66%) |
Apr 22, 2016 | 35.96 | 36.18 | 35.96 | 36.13 | 2,855 | +0.09(+0.25%) |
Apr 21, 2016 | 36.38 | 36.38 | 36.04 | 36.04 | 614 | -0.47(-1.30%) |
Apr 20, 2016 | 36.63 | 36.69 | 36.51 | 36.51 | 3,903 | -0.25(-0.67%) |
Apr 19, 2016 | 36.80 | 36.81 | 36.73 | 36.76 | 7,850 | +0.15(+0.42%) |
Apr 18, 2016 | 36.43 | 36.61 | 36.43 | 36.61 | 2,524 | +0.13(+0.35%) |
Apr 15, 2016 | 36.43 | 36.54 | 36.41 | 36.48 | 2,813 | +0.15(+0.40%) |
Apr 14, 2016 | 36.34 | 36.37 | 36.33 | 36.33 | 1,559 | -0.16(-0.45%) |
Apr 13, 2016 | 36.52 | 36.53 | 36.48 | 36.50 | 2,836 | -0.08(-0.22%) |
Apr 12, 2016 | 36.26 | 36.58 | 36.26 | 36.58 | 4,739 | +0.21(+0.58%) |
Apr 11, 2016 | 36.51 | 36.51 | 36.30 | 36.37 | 2,672 | +0.11(+0.30%) |
Apr 08, 2016 | 36.15 | 36.34 | 36.15 | 36.26 | 2,769 | +0.49(+1.36%) |
Apr 07, 2016 | 36.04 | 36.04 | 35.77 | 35.77 | 1,390 | -0.29(-0.80%) |
Apr 06, 2016 | 35.95 | 36.08 | 35.90 | 36.06 | 3,399 | +0.09(+0.25%) |
Apr 05, 2016 | 35.93 | 35.97 | 35.86 | 35.97 | 2,049 | -0.14(-0.40%) |
Apr 04, 2016 | 36.27 | 36.27 | 36.08 | 36.12 | 2,162 | -0.06(-0.18%) |
Apr 01, 2016 | 35.96 | 36.18 | 35.95 | 36.18 | 4,580 | -0.15(-0.42%) |
Mar 31, 2016 | 36.18 | 36.40 | 36.18 | 36.33 | 5,759 | -0.06(-0.16%) |
Mar 30, 2016 | 36.50 | 36.50 | 36.31 | 36.39 | 5,867 | +0.19(+0.51%) |
Mar 29, 2016 | 35.76 | 36.20 | 35.68 | 36.20 | 3,157 | +0.57(+1.59%) |
Mar 28, 2016 | 35.27 | 35.64 | 35.11 | 35.64 | 2,395 | +0.37(+1.06%) |
Mar 24, 2016 | 35.27 | 35.27 | 35.27 | 35.27 | 3,172 | -0.36(-1.00%) |
Mar 23, 2016 | 35.78 | 35.78 | 35.49 | 35.62 | 3,086 | -0.06(-0.17%) |
Mar 22, 2016 | 35.69 | 35.81 | 35.62 | 35.68 | 2,782 | -0.05(-0.13%) |
Mar 21, 2016 | 35.99 | 36.03 | 35.73 | 35.73 | 6,372 | -0.33(-0.90%) |
Mar 18, 2016 | 36.18 | 36.18 | 35.97 | 36.05 | 5,036 | -0.10(-0.27%) |
Mar 17, 2016 | 35.76 | 36.15 | 35.76 | 36.15 | 1,732 | +0.51(+1.44%) |
Mar 16, 2016 | 35.05 | 35.64 | 35.05 | 35.64 | 2,263 | +0.52(+1.49%) |
Mar 15, 2016 | 35.06 | 35.20 | 34.78 | 35.12 | 4,588 | -0.08(-0.23%) |
Mar 14, 2016 | 35.13 | 35.23 | 35.12 | 35.20 | 5,707 | +0.15(+0.42%) |
Mar 11, 2016 | 34.86 | 35.05 | 34.86 | 35.05 | 56,955 | +0.69(+1.99%) |
Mar 10, 2016 | 34.49 | 34.49 | 34.30 | 34.36 | 6,079 | -0.10(-0.28%) |
Mar 09, 2016 | 34.35 | 34.59 | 34.35 | 34.46 | 4,499 | -0.09(-0.26%) |
Mar 08, 2016 | 34.52 | 34.55 | 34.33 | 34.55 | 5,437 | +0.04(+0.12%) |
Mar 07, 2016 | 34.41 | 34.61 | 34.40 | 34.51 | 3,188 | -0.12(-0.35%) |
Mar 04, 2016 | 34.50 | 34.50 | 34.38 | 34.63 | 4,217 | +0.16(+0.47%) |
Mar 03, 2016 | 34.37 | 34.47 | 34.37 | 34.47 | 2,373 | +0.19(+0.56%) |
Mar 02, 2016 | 34.04 | 34.31 | 34.04 | 34.28 | 6,511 | +0.29(+0.87%) |
Mar 01, 2016 | 33.57 | 34.10 | 33.57 | 33.98 | 6,556 | +0.69(+2.08%) |
Feb 29, 2016 | 33.38 | 33.63 | 33.24 | 33.29 | 5,272 | -0.23(-0.67%) |
Feb 26, 2016 | 33.54 | 33.56 | 33.46 | 33.51 | 484,351 | +0.01(+0.02%) |
Feb 25, 2016 | 33.24 | 33.54 | 33.24 | 33.51 | 3,472 | +0.51(+1.54%) |
Feb 24, 2016 | 32.82 | 33.15 | 32.71 | 33.00 | 5,590 | +0.03(+0.10%) |
Feb 23, 2016 | 33.08 | 33.19 | 32.96 | 32.96 | 2,927 | -0.31(-0.94%) |
Feb 22, 2016 | 33.48 | 33.49 | 33.27 | 33.28 | 1,883 | +0.20(+0.62%) |
Feb 19, 2016 | 33.00 | 33.12 | 32.96 | 33.07 | 4,810 | +0.40(+1.22%) |
Feb 18, 2016 | 32.56 | 32.86 | 32.53 | 32.67 | 18,081 | +0.03(+0.10%) |
Feb 17, 2016 | 32.70 | 32.82 | 32.61 | 32.64 | 8,547 | +0.37(+1.14%) |
Feb 16, 2016 | 32.30 | 32.32 | 32.04 | 32.27 | 5,833 | +0.64(+2.01%) |
Feb 12, 2016 | 31.49 | 31.64 | 31.64 | 31.64 | 7,102 | +0.26(+0.83%) |
Feb 11, 2016 | 31.34 | 31.43 | 31.28 | 31.37 | 5,410 | -0.39(-1.23%) |
Feb 10, 2016 | 31.74 | 31.97 | 31.74 | 31.77 | 6,248 | +0.19(+0.59%) |
Feb 09, 2016 | 31.50 | 31.68 | 31.50 | 31.58 | 2,489 | -0.11(-0.34%) |
Feb 08, 2016 | 32.44 | 32.44 | 31.68 | 31.69 | 2,441 | -0.99(-3.02%) |
Feb 05, 2016 | 33.10 | 33.10 | 32.67 | 32.67 | 3,699 | -0.65(-1.95%) |
Feb 04, 2016 | 33.35 | 33.40 | 33.28 | 33.32 | 2,669 | +0.09(+0.28%) |
Feb 03, 2016 | 33.12 | 33.30 | 32.88 | 33.23 | 7,600 | +0.35(+1.07%) |
Feb 02, 2016 | 33.07 | 33.07 | 32.85 | 32.88 | 3,961 | -0.60(-1.78%) |