Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 32.98 | 32.98 | 32.56 | 32.82 | 13,997 | -0.29(-0.87%) |
Apr 28, 2016 | 33.63 | 33.69 | 33.06 | 33.11 | 25,289 | -0.76(-2.24%) |
Apr 27, 2016 | 33.89 | 34.01 | 33.69 | 33.87 | 20,616 | -0.08(-0.23%) |
Apr 26, 2016 | 33.72 | 33.96 | 33.63 | 33.95 | 62,274 | +0.34(+1.01%) |
Apr 25, 2016 | 33.78 | 33.89 | 33.49 | 33.61 | 34,386 | -0.33(-0.98%) |
Apr 22, 2016 | 33.96 | 34.11 | 33.84 | 33.94 | 51,289 | +0.36(+1.06%) |
Apr 21, 2016 | 33.54 | 33.76 | 33.52 | 33.58 | 71,585 | +0.15(+0.44%) |
Apr 20, 2016 | 32.97 | 33.45 | 32.92 | 33.43 | 21,058 | +0.50(+1.51%) |
Apr 19, 2016 | 32.66 | 32.94 | 32.59 | 32.94 | 49,896 | +0.24(+0.75%) |
Apr 18, 2016 | 32.46 | 32.74 | 32.34 | 32.69 | 30,774 | +0.16(+0.48%) |
Apr 15, 2016 | 32.86 | 32.86 | 32.46 | 32.54 | 55,431 | -0.27(-0.82%) |
Apr 14, 2016 | 32.60 | 33.00 | 32.59 | 32.81 | 91,293 | +0.11(+0.35%) |
Apr 13, 2016 | 31.89 | 32.69 | 31.89 | 32.69 | 30,880 | +1.12(+3.53%) |
Apr 12, 2016 | 31.28 | 31.69 | 31.10 | 31.58 | 160,941 | +0.43(+1.37%) |
Apr 11, 2016 | 31.04 | 31.49 | 31.04 | 31.15 | 141,806 | +0.28(+0.90%) |
Apr 08, 2016 | 31.20 | 31.27 | 30.81 | 30.87 | 26,340 | -0.17(-0.55%) |
Apr 07, 2016 | 31.89 | 31.89 | 30.87 | 31.04 | 478,570 | -1.07(-3.32%) |
Apr 06, 2016 | 32.00 | 32.15 | 31.90 | 32.11 | 42,532 | +0.25(+0.79%) |
Apr 05, 2016 | 32.36 | 32.36 | 31.83 | 31.86 | 138,738 | -0.74(-2.27%) |
Apr 04, 2016 | 32.96 | 32.96 | 32.57 | 32.60 | 11,453 | -0.43(-1.29%) |
Apr 01, 2016 | 32.45 | 33.04 | 32.45 | 33.02 | 30,953 | +0.41(+1.26%) |
Mar 31, 2016 | 32.60 | 32.78 | 32.58 | 32.61 | 21,266 | +0.03(+0.08%) |
Mar 30, 2016 | 32.55 | 32.92 | 32.40 | 32.59 | 62,984 | +0.20(+0.62%) |
Mar 29, 2016 | 31.81 | 32.40 | 31.73 | 32.39 | 45,333 | +0.30(+0.95%) |
Mar 28, 2016 | 32.22 | 32.22 | 31.92 | 32.08 | 12,172 | -0.03(-0.08%) |
Mar 24, 2016 | 31.89 | 32.11 | 32.11 | 32.11 | 26,281 | -0.25(-0.78%) |
Mar 23, 2016 | 32.57 | 32.61 | 32.35 | 32.36 | 9,197 | -0.35(-1.07%) |
Mar 22, 2016 | 32.55 | 32.87 | 32.46 | 32.71 | 82,065 | -0.05(-0.16%) |
Mar 21, 2016 | 32.87 | 33.14 | 32.61 | 32.76 | 23,029 | -0.22(-0.66%) |
Mar 18, 2016 | 32.68 | 32.98 | 32.66 | 32.98 | 125,612 | +0.44(+1.36%) |
Mar 17, 2016 | 31.86 | 32.66 | 31.75 | 32.54 | 39,598 | +0.60(+1.87%) |
Mar 16, 2016 | 32.04 | 32.38 | 31.77 | 31.94 | 16,869 | -0.25(-0.77%) |
Mar 15, 2016 | 32.24 | 32.25 | 32.00 | 32.19 | 30,589 | -0.38(-1.16%) |
Mar 14, 2016 | 32.54 | 32.60 | 32.48 | 32.56 | 14,578 | -0.07(-0.21%) |
Mar 11, 2016 | 32.07 | 32.66 | 32.07 | 32.63 | 28,106 | +0.88(+2.78%) |
Mar 10, 2016 | 31.85 | 31.91 | 31.36 | 31.75 | 25,792 | +0.10(+0.33%) |
Mar 09, 2016 | 31.89 | 31.90 | 31.49 | 31.65 | 11,156 | -0.10(-0.30%) |
Mar 08, 2016 | 31.94 | 32.05 | 31.66 | 31.74 | 45,980 | -0.51(-1.58%) |
Mar 07, 2016 | 32.12 | 32.31 | 32.02 | 32.25 | 21,017 | -0.05(-0.16%) |
Mar 04, 2016 | 32.23 | 32.49 | 31.98 | 32.30 | 54,573 | +0.23(+0.70%) |
Mar 03, 2016 | 31.68 | 32.09 | 31.56 | 32.08 | 16,689 | +0.40(+1.26%) |
Mar 02, 2016 | 31.59 | 31.68 | 31.44 | 31.68 | 26,079 | +0.12(+0.38%) |
Mar 01, 2016 | 30.78 | 31.54 | 30.78 | 31.56 | 175,302 | +0.96(+3.14%) |
Feb 29, 2016 | 30.89 | 30.97 | 30.60 | 30.60 | 13,427 | -0.37(-1.20%) |
Feb 26, 2016 | 30.79 | 31.16 | 30.78 | 30.97 | 38,204 | +0.48(+1.59%) |
Feb 25, 2016 | 30.06 | 30.49 | 30.01 | 30.49 | 349,224 | +0.49(+1.64%) |
Feb 24, 2016 | 29.60 | 30.04 | 29.18 | 29.99 | 248,882 | -0.02(-0.06%) |
Feb 23, 2016 | 30.31 | 30.45 | 29.95 | 30.01 | 34,530 | -0.40(-1.32%) |
Feb 22, 2016 | 30.67 | 30.88 | 30.30 | 30.41 | 29,205 | +0.08(+0.27%) |
Feb 19, 2016 | 29.99 | 30.44 | 29.95 | 30.33 | 34,415 | +0.19(+0.63%) |
Feb 18, 2016 | 30.60 | 30.60 | 30.05 | 30.14 | 21,218 | -0.34(-1.11%) |
Feb 17, 2016 | 30.10 | 30.60 | 30.10 | 30.48 | 92,861 | +0.67(+2.24%) |
Feb 16, 2016 | 29.80 | 29.94 | 29.46 | 29.81 | 85,561 | +0.60(+2.04%) |
Feb 12, 2016 | 28.96 | 29.21 | 29.21 | 29.21 | 119,027 | +0.55(+1.93%) |
Feb 11, 2016 | 28.55 | 28.84 | 28.29 | 28.66 | 1,247,490 | -0.65(-2.21%) |
Feb 10, 2016 | 29.88 | 30.35 | 29.29 | 29.31 | 165,657 | -0.30(-1.02%) |
Feb 09, 2016 | 28.96 | 29.85 | 28.96 | 29.61 | 215,351 | +0.16(+0.53%) |
Feb 08, 2016 | 29.59 | 29.61 | 29.03 | 29.46 | 146,627 | -0.54(-1.79%) |
Feb 05, 2016 | 30.43 | 30.75 | 29.92 | 29.99 | 84,113 | -0.41(-1.34%) |
Feb 04, 2016 | 30.15 | 30.69 | 30.13 | 30.40 | 314,202 | +0.16(+0.54%) |
Feb 03, 2016 | 30.49 | 30.49 | 29.38 | 30.24 | 390,540 | -0.13(-0.43%) |
Feb 02, 2016 | 31.05 | 31.05 | 30.22 | 30.36 | 143,381 | -0.99(-3.15%) |