Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 37.78 | 38.06 | 37.53 | 37.73 | 798,240 | +0.20(+0.54%) |
Apr 28, 2016 | 37.31 | 37.77 | 37.27 | 37.53 | 613,123 | +0.17(+0.45%) |
Apr 27, 2016 | 37.16 | 37.45 | 37.08 | 37.36 | 756,868 | -0.04(-0.11%) |
Apr 26, 2016 | 37.47 | 37.63 | 37.25 | 37.40 | 852,727 | +0.01(+0.02%) |
Apr 25, 2016 | 37.12 | 37.44 | 37.11 | 37.39 | 818,506 | +0.41(+1.12%) |
Apr 22, 2016 | 36.84 | 37.00 | 36.64 | 36.98 | 540,335 | +0.16(+0.43%) |
Apr 21, 2016 | 36.84 | 36.97 | 36.72 | 36.82 | 908,648 | -1.00(-2.64%) |
Apr 20, 2016 | 37.73 | 38.02 | 37.63 | 37.82 | 883,569 | -0.29(-0.75%) |
Apr 19, 2016 | 38.12 | 38.20 | 37.92 | 38.11 | 1,195,721 | +0.32(+0.86%) |
Apr 18, 2016 | 37.18 | 37.83 | 37.16 | 37.78 | 849,904 | +0.61(+1.65%) |
Apr 15, 2016 | 36.94 | 37.22 | 36.89 | 37.17 | 1,066,178 | +0.45(+1.23%) |
Apr 14, 2016 | 36.73 | 36.81 | 36.55 | 36.72 | 1,059,528 | +0.18(+0.49%) |
Apr 13, 2016 | 36.85 | 36.87 | 36.37 | 36.54 | 1,201,921 | -0.08(-0.22%) |
Apr 12, 2016 | 36.51 | 36.72 | 36.40 | 36.62 | 786,923 | -0.01(-0.03%) |
Apr 11, 2016 | 36.87 | 36.98 | 36.61 | 36.63 | 1,281,309 | +0.23(+0.62%) |
Apr 08, 2016 | 36.43 | 36.53 | 36.31 | 36.41 | 1,014,598 | +0.57(+1.59%) |
Apr 07, 2016 | 35.98 | 36.17 | 35.82 | 35.84 | 724,877 | -0.19(-0.53%) |
Apr 06, 2016 | 35.60 | 36.08 | 35.60 | 36.03 | 656,334 | -0.07(-0.19%) |
Apr 05, 2016 | 35.96 | 36.16 | 35.79 | 36.10 | 677,004 | -0.05(-0.14%) |
Apr 04, 2016 | 36.24 | 36.27 | 36.06 | 36.15 | 827,211 | +0.22(+0.60%) |
Apr 01, 2016 | 35.55 | 35.95 | 35.55 | 35.93 | 636,667 | -0.18(-0.50%) |
Mar 31, 2016 | 36.32 | 36.42 | 36.07 | 36.11 | 672,310 | -0.02(-0.06%) |
Mar 30, 2016 | 35.99 | 36.26 | 35.93 | 36.14 | 812,967 | +0.58(+1.64%) |
Mar 29, 2016 | 35.20 | 35.59 | 35.07 | 35.55 | 636,910 | +0.32(+0.91%) |
Mar 28, 2016 | 35.30 | 35.35 | 35.08 | 35.23 | 344,619 | +0.22(+0.62%) |
Mar 24, 2016 | 34.87 | 35.01 | 35.01 | 35.01 | 527,678 | -0.08(-0.23%) |
Mar 23, 2016 | 35.04 | 35.21 | 34.95 | 35.09 | 569,387 | +0.19(+0.55%) |
Mar 22, 2016 | 34.94 | 35.14 | 34.89 | 34.90 | 681,831 | -0.35(-0.98%) |
Mar 21, 2016 | 35.16 | 35.38 | 35.13 | 35.25 | 831,568 | -0.22(-0.61%) |
Mar 18, 2016 | 35.88 | 35.97 | 35.45 | 35.46 | 970,208 | -0.54(-1.51%) |
Mar 17, 2016 | 35.62 | 36.18 | 35.58 | 36.01 | 1,145,122 | +0.67(+1.89%) |
Mar 16, 2016 | 34.97 | 35.36 | 34.80 | 35.34 | 911,176 | -0.87(-2.41%) |
Mar 15, 2016 | 35.99 | 36.22 | 35.97 | 36.21 | 746,013 | +0.15(+0.41%) |
Mar 14, 2016 | 36.34 | 36.37 | 36.06 | 36.06 | 1,340,130 | -0.11(-0.30%) |
Mar 11, 2016 | 36.01 | 36.29 | 35.91 | 36.17 | 1,528,770 | +0.81(+2.30%) |
Mar 10, 2016 | 35.46 | 35.69 | 35.06 | 35.36 | 2,043,687 | -0.07(-0.21%) |
Mar 09, 2016 | 35.16 | 35.55 | 35.13 | 35.43 | 957,670 | +0.23(+0.66%) |
Mar 08, 2016 | 35.01 | 35.32 | 34.95 | 35.20 | 740,222 | -0.07(-0.19%) |
Mar 07, 2016 | 35.26 | 35.37 | 35.11 | 35.27 | 723,394 | -0.25(-0.71%) |
Mar 04, 2016 | 35.17 | 35.61 | 35.12 | 35.52 | 1,784,296 | +0.73(+2.10%) |
Mar 03, 2016 | 34.52 | 34.85 | 34.44 | 34.79 | 732,701 | +0.31(+0.89%) |
Mar 02, 2016 | 34.59 | 34.59 | 34.28 | 34.49 | 1,198,003 | -0.04(-0.11%) |
Mar 01, 2016 | 34.26 | 34.55 | 34.15 | 34.52 | 2,358,183 | +0.96(+2.87%) |
Feb 29, 2016 | 33.41 | 33.93 | 33.38 | 33.56 | 943,960 | +0.05(+0.15%) |
Feb 26, 2016 | 33.89 | 33.96 | 33.48 | 33.51 | 817,185 | -0.23(-0.68%) |
Feb 25, 2016 | 33.39 | 33.79 | 33.29 | 33.74 | 949,826 | +0.45(+1.36%) |
Feb 24, 2016 | 32.98 | 33.49 | 32.94 | 33.28 | 1,672,370 | -0.14(-0.43%) |
Feb 23, 2016 | 33.51 | 33.60 | 33.36 | 33.43 | 2,172,437 | -0.32(-0.93%) |
Feb 22, 2016 | 33.73 | 33.94 | 33.69 | 33.74 | 1,914,742 | -0.21(-0.63%) |
Feb 19, 2016 | 33.73 | 34.04 | 33.69 | 33.95 | 1,100,095 | -0.20(-0.59%) |
Feb 18, 2016 | 34.00 | 34.26 | 33.92 | 34.16 | 1,885,529 | -0.29(-0.84%) |
Feb 17, 2016 | 34.17 | 34.65 | 34.12 | 34.45 | 1,869,258 | +0.33(+0.97%) |
Feb 16, 2016 | 33.90 | 34.30 | 33.71 | 34.12 | 1,810,479 | +0.47(+1.39%) |
Feb 12, 2016 | 33.05 | 33.65 | 33.65 | 33.65 | 1,623,823 | +0.46(+1.40%) |
Feb 11, 2016 | 32.80 | 33.33 | 32.74 | 33.19 | 2,253,758 | +0.18(+0.55%) |
Feb 10, 2016 | 33.16 | 33.24 | 32.85 | 33.00 | 2,282,142 | -0.65(-1.92%) |
Feb 09, 2016 | 33.03 | 33.85 | 33.00 | 33.65 | 2,368,532 | +0.13(+0.40%) |
Feb 08, 2016 | 32.99 | 33.71 | 32.85 | 33.52 | 6,542,197 | +0.06(+0.18%) |
Feb 05, 2016 | 33.65 | 33.70 | 33.25 | 33.46 | 716,900 | -0.32(-0.96%) |
Feb 04, 2016 | 33.77 | 34.00 | 33.65 | 33.78 | 1,019,134 | -0.60(-1.75%) |
Feb 03, 2016 | 34.61 | 34.68 | 34.16 | 34.38 | 1,248,198 | +0.32(+0.95%) |
Feb 02, 2016 | 34.08 | 34.27 | 33.99 | 34.06 | 1,237,249 | -0.36(-1.04%) |