Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 36.19 | 36.19 | 35.98 | 35.98 | 3,005 | -0.09(-0.25%) |
Apr 28, 2016 | 36.19 | 36.28 | 36.07 | 36.07 | 1,901 | -0.06(-0.17%) |
Apr 27, 2016 | 36.24 | 36.26 | 36.13 | 36.13 | 2,973 | +0.12(+0.32%) |
Apr 26, 2016 | 35.99 | 36.13 | 35.88 | 36.01 | 4,037 | +0.16(+0.46%) |
Apr 25, 2016 | 35.93 | 35.99 | 35.85 | 35.85 | 1,987 | -0.27(-0.76%) |
Apr 22, 2016 | 35.80 | 36.12 | 35.80 | 36.12 | 2,877 | +0.38(+1.06%) |
Apr 21, 2016 | 36.12 | 36.12 | 35.75 | 35.75 | 4,212 | -0.02(-0.06%) |
Apr 20, 2016 | 35.64 | 35.82 | 35.64 | 35.77 | 31,266 | +0.14(+0.38%) |
Apr 19, 2016 | 35.46 | 35.69 | 35.46 | 35.63 | 7,836 | +0.15(+0.43%) |
Apr 18, 2016 | 35.64 | 35.67 | 35.48 | 35.48 | 5,068 | -0.06(-0.17%) |
Apr 15, 2016 | 35.70 | 35.70 | 35.48 | 35.54 | 8,142 | -0.04(-0.12%) |
Apr 14, 2016 | 35.62 | 35.73 | 35.46 | 35.58 | 6,451 | -0.20(-0.55%) |
Apr 13, 2016 | 35.47 | 35.78 | 35.47 | 35.78 | 9,965 | +0.29(+0.82%) |
Apr 12, 2016 | 35.49 | 35.63 | 35.39 | 35.48 | 4,494 | +0.10(+0.27%) |
Apr 11, 2016 | 35.20 | 35.45 | 35.20 | 35.39 | 2,143 | -0.01(-0.02%) |
Apr 08, 2016 | 35.36 | 35.40 | 35.27 | 35.40 | 2,923 | +0.18(+0.50%) |
Apr 07, 2016 | 35.34 | 35.34 | 35.22 | 35.22 | 23,989 | -0.11(-0.30%) |
Apr 06, 2016 | 35.33 | 35.33 | 35.32 | 35.33 | 1,330 | -0.01(-0.02%) |
Apr 05, 2016 | 35.29 | 35.43 | 35.29 | 35.33 | 8,518 | +0.05(+0.13%) |
Apr 04, 2016 | 35.31 | 35.44 | 35.28 | 35.28 | 379,638 | -0.13(-0.36%) |
Apr 01, 2016 | 35.64 | 35.65 | 35.37 | 35.41 | 3,776 | -0.23(-0.64%) |
Mar 31, 2016 | 35.46 | 35.64 | 35.46 | 35.64 | 1,285 | +0.16(+0.46%) |
Mar 30, 2016 | 35.46 | 35.55 | 35.46 | 35.48 | 1,201 | +0.00(+0.01%) |
Mar 29, 2016 | 35.45 | 35.59 | 35.40 | 35.47 | 4,853 | -0.06(-0.17%) |
Mar 28, 2016 | 35.49 | 35.66 | 35.49 | 35.53 | 3,559 | -0.15(-0.43%) |
Mar 24, 2016 | 35.56 | 35.69 | 35.69 | 35.69 | 8,863 | -0.15(-0.43%) |
Mar 23, 2016 | 35.88 | 36.33 | 35.77 | 35.84 | 2,594 | +0.29(+0.82%) |
Mar 22, 2016 | 35.75 | 35.75 | 35.55 | 35.55 | 411 | -0.27(-0.76%) |
Mar 21, 2016 | 35.82 | 35.82 | 35.80 | 35.82 | 1,028 | -0.08(-0.23%) |
Mar 18, 2016 | 35.83 | 35.91 | 35.80 | 35.90 | 3,061 | -0.32(-0.88%) |
Mar 17, 2016 | 35.89 | 36.22 | 35.87 | 36.22 | 13,759 | +0.53(+1.47%) |
Mar 16, 2016 | 35.64 | 35.88 | 35.64 | 35.69 | 7,968 | +0.05(+0.14%) |
Mar 15, 2016 | 35.57 | 35.64 | 35.57 | 35.64 | 1,830 | +0.04(+0.11%) |
Mar 14, 2016 | 35.60 | 35.93 | 35.60 | 35.60 | 3,296 | -0.26(-0.73%) |
Mar 11, 2016 | 35.64 | 35.87 | 35.63 | 35.87 | 4,366 | +0.15(+0.41%) |
Mar 10, 2016 | 35.65 | 35.79 | 35.65 | 35.72 | 2,132 | -0.12(-0.33%) |
Mar 09, 2016 | 35.78 | 35.93 | 35.68 | 35.84 | 3,345 | +0.19(+0.53%) |
Mar 08, 2016 | 35.66 | 35.78 | 35.63 | 35.65 | 9,080 | -0.18(-0.51%) |
Mar 07, 2016 | 35.88 | 35.88 | 35.71 | 35.83 | 6,529 | +0.28(+0.79%) |
Mar 04, 2016 | 35.39 | 35.57 | 35.39 | 35.55 | 3,495 | -0.03(-0.08%) |
Mar 03, 2016 | 35.58 | 36.10 | 35.58 | 35.58 | 1,567 | +0.08(+0.23%) |
Mar 02, 2016 | 35.37 | 35.60 | 35.37 | 35.49 | 8,202 | +0.00(+0.00%) |
Mar 01, 2016 | 35.33 | 35.55 | 35.33 | 35.49 | 43,988 | -0.05(-0.14%) |
Feb 29, 2016 | 35.42 | 35.54 | 35.41 | 35.54 | 2,221 | +0.17(+0.49%) |
Feb 26, 2016 | 35.44 | 35.44 | 35.29 | 35.37 | 2,057 | +0.05(+0.15%) |
Feb 25, 2016 | 35.33 | 35.40 | 35.25 | 35.32 | 124,532 | -0.07(-0.19%) |
Feb 24, 2016 | 35.49 | 35.49 | 35.34 | 35.38 | 2,499 | +0.10(+0.28%) |
Feb 23, 2016 | 35.20 | 35.46 | 35.20 | 35.29 | 10,129 | -0.00(-0.01%) |
Feb 22, 2016 | 35.29 | 35.40 | 35.23 | 35.29 | 10,345 | -0.04(-0.10%) |
Feb 19, 2016 | 35.32 | 35.32 | 35.32 | 35.32 | 252 | -0.28(-0.78%) |
Feb 18, 2016 | 35.45 | 35.60 | 35.43 | 35.60 | 3,344 | +0.29(+0.82%) |
Feb 17, 2016 | 35.44 | 35.49 | 35.31 | 35.31 | 3,730 | -0.17(-0.49%) |
Feb 16, 2016 | 35.27 | 35.56 | 35.26 | 35.48 | 6,789 | +0.05(+0.15%) |
Feb 12, 2016 | 35.43 | 35.43 | 35.43 | 35.43 | 108,590 | +0.19(+0.54%) |
Feb 11, 2016 | 34.94 | 35.63 | 34.90 | 35.24 | 10,074 | -0.35(-0.99%) |
Feb 10, 2016 | 35.78 | 35.78 | 35.55 | 35.59 | 242,435 | -0.29(-0.81%) |
Feb 09, 2016 | 35.80 | 36.03 | 35.80 | 35.88 | 67,277 | -0.20(-0.56%) |
Feb 08, 2016 | 35.82 | 36.09 | 35.82 | 36.09 | 12,575 | +0.38(+1.07%) |
Feb 05, 2016 | 35.74 | 35.78 | 35.66 | 35.70 | 11,748 | +0.63(+1.80%) |
Feb 04, 2016 | 35.15 | 35.19 | 35.07 | 35.07 | 7,365 | +0.00(+0.01%) |
Feb 03, 2016 | 34.87 | 35.08 | 34.83 | 35.07 | 11,864 | +0.16(+0.45%) |
Feb 02, 2016 | 35.15 | 35.15 | 34.82 | 34.91 | 15,377 | -0.26(-0.74%) |