Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 32.88 | 32.88 | 32.46 | 32.72 | 14,038 | -0.29(-0.87%) |
Apr 28, 2016 | 33.53 | 33.58 | 32.96 | 33.01 | 25,364 | -0.76(-2.24%) |
Apr 27, 2016 | 33.78 | 33.91 | 33.58 | 33.77 | 20,678 | -0.08(-0.23%) |
Apr 26, 2016 | 33.62 | 33.85 | 33.53 | 33.85 | 62,460 | +0.34(+1.01%) |
Apr 25, 2016 | 33.68 | 33.79 | 33.39 | 33.51 | 34,489 | -0.33(-0.98%) |
Apr 22, 2016 | 33.85 | 34.01 | 33.74 | 33.84 | 51,443 | +0.36(+1.06%) |
Apr 21, 2016 | 33.44 | 33.66 | 33.42 | 33.48 | 71,799 | +0.15(+0.44%) |
Apr 20, 2016 | 32.87 | 33.35 | 32.82 | 33.33 | 21,121 | +0.50(+1.51%) |
Apr 19, 2016 | 32.56 | 32.85 | 32.49 | 32.84 | 50,045 | +0.24(+0.75%) |
Apr 18, 2016 | 32.36 | 32.64 | 32.25 | 32.59 | 30,867 | +0.16(+0.48%) |
Apr 15, 2016 | 32.76 | 32.76 | 32.36 | 32.44 | 55,597 | -0.27(-0.82%) |
Apr 14, 2016 | 32.50 | 32.90 | 32.49 | 32.71 | 91,566 | +0.11(+0.35%) |
Apr 13, 2016 | 31.80 | 32.59 | 31.80 | 32.59 | 30,973 | +1.11(+3.53%) |
Apr 12, 2016 | 31.19 | 31.60 | 31.00 | 31.48 | 161,423 | +0.43(+1.37%) |
Apr 11, 2016 | 30.94 | 31.40 | 30.94 | 31.06 | 142,231 | +0.28(+0.90%) |
Apr 08, 2016 | 31.11 | 31.18 | 30.72 | 30.78 | 26,419 | -0.17(-0.55%) |
Apr 07, 2016 | 31.80 | 31.80 | 30.78 | 30.95 | 480,004 | -1.06(-3.32%) |
Apr 06, 2016 | 31.91 | 32.06 | 31.80 | 32.01 | 42,660 | +0.25(+0.79%) |
Apr 05, 2016 | 32.26 | 32.26 | 31.73 | 31.76 | 139,153 | -0.74(-2.27%) |
Apr 04, 2016 | 32.86 | 32.86 | 32.47 | 32.50 | 11,488 | -0.43(-1.29%) |
Apr 01, 2016 | 32.35 | 32.94 | 32.35 | 32.92 | 31,046 | +0.41(+1.26%) |
Mar 31, 2016 | 32.50 | 32.68 | 32.48 | 32.52 | 21,330 | +0.03(+0.08%) |
Mar 30, 2016 | 32.46 | 32.82 | 32.31 | 32.49 | 63,173 | +0.20(+0.62%) |
Mar 29, 2016 | 31.72 | 32.31 | 31.64 | 32.29 | 45,469 | +0.30(+0.95%) |
Mar 28, 2016 | 32.13 | 32.13 | 31.82 | 31.99 | 12,208 | -0.03(-0.08%) |
Mar 24, 2016 | 31.80 | 32.01 | 32.01 | 32.01 | 26,360 | -0.25(-0.78%) |
Mar 23, 2016 | 32.47 | 32.52 | 32.26 | 32.26 | 9,225 | -0.35(-1.07%) |
Mar 22, 2016 | 32.45 | 32.77 | 32.36 | 32.61 | 82,310 | -0.05(-0.16%) |
Mar 21, 2016 | 32.78 | 33.04 | 32.52 | 32.66 | 23,097 | -0.22(-0.66%) |
Mar 18, 2016 | 32.59 | 32.88 | 32.56 | 32.88 | 125,987 | +0.44(+1.36%) |
Mar 17, 2016 | 31.77 | 32.56 | 31.66 | 32.44 | 39,716 | +0.60(+1.87%) |
Mar 16, 2016 | 31.95 | 32.28 | 31.67 | 31.84 | 16,919 | -0.25(-0.77%) |
Mar 15, 2016 | 32.15 | 32.15 | 31.91 | 32.09 | 30,680 | -0.38(-1.16%) |
Mar 14, 2016 | 32.44 | 32.50 | 32.38 | 32.47 | 14,621 | -0.07(-0.21%) |
Mar 11, 2016 | 31.97 | 32.56 | 31.97 | 32.54 | 28,190 | +0.88(+2.78%) |
Mar 10, 2016 | 31.76 | 31.82 | 31.27 | 31.66 | 25,868 | +0.10(+0.33%) |
Mar 09, 2016 | 31.79 | 31.80 | 31.40 | 31.55 | 11,189 | -0.09(-0.30%) |
Mar 08, 2016 | 31.84 | 31.95 | 31.57 | 31.65 | 46,117 | -0.51(-1.58%) |
Mar 07, 2016 | 32.03 | 32.22 | 31.93 | 32.16 | 21,079 | -0.05(-0.16%) |
Mar 04, 2016 | 32.13 | 32.40 | 31.89 | 32.21 | 54,736 | +0.22(+0.70%) |
Mar 03, 2016 | 31.59 | 31.99 | 31.47 | 31.98 | 16,739 | +0.40(+1.26%) |
Mar 02, 2016 | 31.49 | 31.59 | 31.34 | 31.59 | 26,157 | +0.12(+0.38%) |
Mar 01, 2016 | 30.69 | 31.45 | 30.69 | 31.47 | 175,825 | +0.96(+3.14%) |
Feb 29, 2016 | 30.80 | 30.88 | 30.51 | 30.51 | 13,467 | -0.37(-1.20%) |
Feb 26, 2016 | 30.70 | 31.07 | 30.69 | 30.88 | 38,318 | +0.48(+1.59%) |
Feb 25, 2016 | 29.97 | 30.40 | 29.92 | 30.40 | 350,265 | +0.49(+1.64%) |
Feb 24, 2016 | 29.52 | 29.95 | 29.09 | 29.90 | 249,624 | -0.02(-0.06%) |
Feb 23, 2016 | 30.22 | 30.36 | 29.86 | 29.92 | 34,633 | -0.40(-1.32%) |
Feb 22, 2016 | 30.58 | 30.78 | 30.21 | 30.32 | 29,292 | +0.08(+0.27%) |
Feb 19, 2016 | 29.90 | 30.35 | 29.86 | 30.24 | 34,517 | +0.19(+0.63%) |
Feb 18, 2016 | 30.51 | 30.51 | 29.96 | 30.05 | 21,281 | -0.34(-1.11%) |
Feb 17, 2016 | 30.01 | 30.51 | 30.01 | 30.39 | 93,138 | +0.66(+2.24%) |
Feb 16, 2016 | 29.71 | 29.85 | 29.38 | 29.72 | 85,816 | +0.60(+2.04%) |
Feb 12, 2016 | 28.88 | 29.13 | 29.13 | 29.13 | 119,382 | +0.55(+1.93%) |
Feb 11, 2016 | 28.46 | 28.76 | 28.20 | 28.58 | 1,251,210 | -0.65(-2.21%) |
Feb 10, 2016 | 29.79 | 30.26 | 29.20 | 29.22 | 166,151 | -0.30(-1.02%) |
Feb 09, 2016 | 28.88 | 29.76 | 28.88 | 29.52 | 215,993 | +0.16(+0.53%) |
Feb 08, 2016 | 29.51 | 29.52 | 28.95 | 29.37 | 147,064 | -0.54(-1.79%) |
Feb 05, 2016 | 30.34 | 30.65 | 29.83 | 29.90 | 84,364 | -0.41(-1.34%) |
Feb 04, 2016 | 30.06 | 30.60 | 30.04 | 30.31 | 315,139 | +0.16(+0.54%) |
Feb 03, 2016 | 30.40 | 30.40 | 29.29 | 30.15 | 391,705 | -0.13(-0.43%) |
Feb 02, 2016 | 30.96 | 30.96 | 30.13 | 30.27 | 143,808 | -0.98(-3.15%) |