Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 36.38 | 36.54 | 35.90 | 36.24 | 249,712 | -0.23(-0.62%) |
Apr 28, 2016 | 36.42 | 36.84 | 36.24 | 36.46 | 212,987 | -0.24(-0.64%) |
Apr 27, 2016 | 36.22 | 36.99 | 36.05 | 36.70 | 486,024 | +0.40(+1.09%) |
Apr 26, 2016 | 36.32 | 36.39 | 36.02 | 36.30 | 233,193 | +0.10(+0.29%) |
Apr 25, 2016 | 36.95 | 36.95 | 36.06 | 36.20 | 150,112 | -0.81(-2.19%) |
Apr 22, 2016 | 36.10 | 37.18 | 35.89 | 37.01 | 215,495 | +0.84(+2.32%) |
Apr 21, 2016 | 36.09 | 36.46 | 36.05 | 36.17 | 183,097 | +0.06(+0.16%) |
Apr 20, 2016 | 35.75 | 36.28 | 35.42 | 36.11 | 186,338 | +0.36(+1.00%) |
Apr 19, 2016 | 36.01 | 36.22 | 35.60 | 35.75 | 102,636 | -0.14(-0.39%) |
Apr 18, 2016 | 35.74 | 36.06 | 35.69 | 35.90 | 72,229 | +0.01(+0.03%) |
Apr 15, 2016 | 35.61 | 36.20 | 35.61 | 35.89 | 165,253 | +0.08(+0.24%) |
Apr 14, 2016 | 35.91 | 36.07 | 35.56 | 35.80 | 193,090 | -0.04(-0.10%) |
Apr 13, 2016 | 35.45 | 35.92 | 35.45 | 35.84 | 408,354 | +0.65(+1.85%) |
Apr 12, 2016 | 35.13 | 35.41 | 34.69 | 35.19 | 205,039 | +0.06(+0.16%) |
Apr 11, 2016 | 35.59 | 35.74 | 35.07 | 35.13 | 212,515 | -0.28(-0.80%) |
Apr 08, 2016 | 35.74 | 36.14 | 35.29 | 35.42 | 149,575 | +0.02(+0.05%) |
Apr 07, 2016 | 35.63 | 35.74 | 35.22 | 35.40 | 232,075 | -0.44(-1.24%) |
Apr 06, 2016 | 35.71 | 36.23 | 35.62 | 35.84 | 216,357 | +0.24(+0.66%) |
Apr 05, 2016 | 35.99 | 36.12 | 35.58 | 35.60 | 165,940 | -0.74(-2.05%) |
Apr 04, 2016 | 37.12 | 37.39 | 36.25 | 36.35 | 246,304 | -0.74(-2.01%) |
Apr 01, 2016 | 36.55 | 37.10 | 36.40 | 37.09 | 165,259 | +0.16(+0.43%) |
Mar 31, 2016 | 36.77 | 37.12 | 36.67 | 36.93 | 281,201 | +0.11(+0.31%) |
Mar 30, 2016 | 36.77 | 37.74 | 36.57 | 36.82 | 237,010 | +0.30(+0.83%) |
Mar 29, 2016 | 35.60 | 36.56 | 35.25 | 36.52 | 345,973 | +0.90(+2.54%) |
Mar 28, 2016 | 35.54 | 35.90 | 35.27 | 35.61 | 246,592 | +0.29(+0.83%) |
Mar 24, 2016 | 34.74 | 35.32 | 35.32 | 35.32 | 179,542 | +0.35(+1.00%) |
Mar 23, 2016 | 35.14 | 35.36 | 34.38 | 34.97 | 218,566 | -0.25(-0.70%) |
Mar 22, 2016 | 34.99 | 35.38 | 34.78 | 35.22 | 136,798 | +0.01(+0.03%) |
Mar 21, 2016 | 35.07 | 35.26 | 34.74 | 35.21 | 176,164 | +0.04(+0.11%) |
Mar 18, 2016 | 35.62 | 36.00 | 34.96 | 35.17 | 440,799 | -0.25(-0.72%) |
Mar 17, 2016 | 34.33 | 35.70 | 34.22 | 35.42 | 178,702 | +1.08(+3.16%) |
Mar 16, 2016 | 34.33 | 34.58 | 34.16 | 34.34 | 269,009 | -0.17(-0.49%) |
Mar 15, 2016 | 35.74 | 35.75 | 34.27 | 34.51 | 244,813 | -1.50(-4.16%) |
Mar 14, 2016 | 35.46 | 36.26 | 35.26 | 36.01 | 238,787 | +0.40(+1.11%) |
Mar 11, 2016 | 35.42 | 35.76 | 35.03 | 35.61 | 302,567 | +0.55(+1.56%) |
Mar 10, 2016 | 36.01 | 36.15 | 34.67 | 35.07 | 215,125 | -0.76(-2.13%) |
Mar 09, 2016 | 36.20 | 36.51 | 35.68 | 35.83 | 179,212 | -0.12(-0.34%) |
Mar 08, 2016 | 36.79 | 36.84 | 35.92 | 35.95 | 190,079 | -1.15(-3.10%) |
Mar 07, 2016 | 36.09 | 37.37 | 36.09 | 37.10 | 205,609 | +0.80(+2.21%) |
Mar 04, 2016 | 36.28 | 36.72 | 36.00 | 36.30 | 179,920 | +0.07(+0.18%) |
Mar 03, 2016 | 36.12 | 36.31 | 35.79 | 36.24 | 157,114 | +0.02(+0.05%) |
Mar 02, 2016 | 35.17 | 36.23 | 35.17 | 36.22 | 271,650 | +0.96(+2.73%) |
Mar 01, 2016 | 35.69 | 35.69 | 35.12 | 35.26 | 371,123 | -0.08(-0.24%) |
Feb 29, 2016 | 35.59 | 36.19 | 35.10 | 35.34 | 332,218 | -0.27(-0.77%) |
Feb 26, 2016 | 35.59 | 35.77 | 35.40 | 35.61 | 147,095 | +0.19(+0.53%) |
Feb 25, 2016 | 35.33 | 35.54 | 35.15 | 35.42 | 112,963 | +0.16(+0.45%) |
Feb 24, 2016 | 34.52 | 35.33 | 34.31 | 35.26 | 189,635 | +0.33(+0.94%) |
Feb 23, 2016 | 34.92 | 35.14 | 34.92 | 34.93 | 203,474 | -0.07(-0.19%) |
Feb 22, 2016 | 34.77 | 35.24 | 34.76 | 35.00 | 183,776 | +0.44(+1.28%) |
Feb 19, 2016 | 34.30 | 34.64 | 34.12 | 34.56 | 159,124 | +0.19(+0.55%) |
Feb 18, 2016 | 34.51 | 34.76 | 34.20 | 34.37 | 197,421 | -0.16(-0.46%) |
Feb 17, 2016 | 34.02 | 35.06 | 34.02 | 34.53 | 340,783 | +0.66(+1.95%) |
Feb 16, 2016 | 33.19 | 33.98 | 32.98 | 33.87 | 279,413 | +0.97(+2.94%) |
Feb 12, 2016 | 33.16 | 32.90 | 32.90 | 32.90 | 264,684 | +0.15(+0.46%) |
Feb 11, 2016 | 31.88 | 33.11 | 31.74 | 32.75 | 275,559 | +0.49(+1.51%) |
Feb 10, 2016 | 32.57 | 33.02 | 32.26 | 32.26 | 286,449 | -0.05(-0.15%) |
Feb 09, 2016 | 32.12 | 33.08 | 32.12 | 32.31 | 377,298 | -0.24(-0.75%) |
Feb 08, 2016 | 31.02 | 32.75 | 30.72 | 32.56 | 492,140 | +1.14(+3.61%) |
Feb 05, 2016 | 32.41 | 32.57 | 31.28 | 31.42 | 441,488 | -1.01(-3.13%) |
Feb 04, 2016 | 32.02 | 32.79 | 31.82 | 32.43 | 421,945 | +0.27(+0.85%) |
Feb 03, 2016 | 30.85 | 32.49 | 30.74 | 32.16 | 838,183 | +1.61(+5.28%) |
Feb 02, 2016 | 37.54 | 37.54 | 30.15 | 30.55 | 2,687,092 | -11.46(-27.28%) |