Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 34.87 | 34.95 | 34.65 | 34.89 | 141,599 | +0.02(+0.04%) |
Apr 28, 2016 | 34.81 | 35.14 | 34.81 | 34.87 | 244,695 | -0.07(-0.19%) |
Apr 27, 2016 | 34.90 | 35.01 | 34.68 | 34.94 | 110,262 | +0.10(+0.28%) |
Apr 26, 2016 | 34.86 | 34.97 | 34.76 | 34.84 | 77,932 | +0.02(+0.06%) |
Apr 25, 2016 | 34.65 | 34.85 | 34.62 | 34.82 | 404,049 | +0.08(+0.23%) |
Apr 22, 2016 | 34.54 | 34.74 | 34.44 | 34.74 | 91,749 | +0.15(+0.44%) |
Apr 21, 2016 | 35.05 | 35.05 | 34.58 | 34.58 | 140,396 | -0.40(-1.13%) |
Apr 20, 2016 | 35.22 | 35.22 | 34.97 | 34.98 | 116,235 | -0.36(-1.02%) |
Apr 19, 2016 | 35.30 | 35.34 | 35.25 | 35.34 | 122,679 | +0.06(+0.18%) |
Apr 18, 2016 | 35.08 | 35.31 | 35.06 | 35.28 | 94,994 | +0.19(+0.53%) |
Apr 15, 2016 | 34.98 | 35.10 | 34.94 | 35.09 | 71,911 | +0.16(+0.46%) |
Apr 14, 2016 | 35.09 | 35.15 | 34.93 | 34.93 | 93,280 | -0.15(-0.42%) |
Apr 13, 2016 | 35.15 | 35.23 | 34.93 | 35.08 | 236,032 | +0.01(+0.04%) |
Apr 12, 2016 | 34.88 | 35.11 | 34.84 | 35.06 | 105,865 | +0.22(+0.64%) |
Apr 11, 2016 | 35.13 | 35.23 | 34.84 | 34.84 | 144,497 | -0.21(-0.60%) |
Apr 08, 2016 | 35.03 | 35.14 | 34.98 | 35.05 | 108,676 | +0.11(+0.31%) |
Apr 07, 2016 | 35.12 | 35.15 | 34.78 | 34.94 | 158,494 | -0.27(-0.78%) |
Apr 06, 2016 | 34.96 | 35.23 | 34.88 | 35.22 | 603,821 | +0.27(+0.77%) |
Apr 05, 2016 | 34.97 | 35.04 | 34.86 | 34.95 | 661,537 | -0.19(-0.53%) |
Apr 04, 2016 | 35.35 | 35.35 | 35.03 | 35.14 | 285,359 | -0.23(-0.66%) |
Apr 01, 2016 | 34.89 | 35.37 | 34.88 | 35.37 | 2,600,785 | +0.31(+0.87%) |
Mar 31, 2016 | 35.10 | 35.17 | 35.03 | 35.06 | 160,015 | -0.04(-0.12%) |
Mar 30, 2016 | 35.11 | 35.18 | 35.08 | 35.11 | 297,574 | +0.13(+0.37%) |
Mar 29, 2016 | 34.65 | 34.98 | 34.65 | 34.98 | 83,424 | +0.36(+1.04%) |
Mar 28, 2016 | 34.58 | 34.72 | 34.56 | 34.62 | 78,606 | +0.13(+0.38%) |
Mar 24, 2016 | 34.39 | 34.49 | 34.49 | 34.49 | 92,754 | -0.04(-0.13%) |
Mar 23, 2016 | 34.55 | 34.72 | 34.52 | 34.53 | 78,440 | -0.27(-0.78%) |
Mar 22, 2016 | 34.99 | 34.99 | 34.77 | 34.80 | 91,404 | -0.26(-0.73%) |
Mar 21, 2016 | 34.96 | 35.15 | 34.96 | 35.06 | 140,544 | +0.05(+0.15%) |
Mar 18, 2016 | 35.12 | 35.12 | 34.96 | 35.00 | 326,604 | -0.04(-0.12%) |
Mar 17, 2016 | 34.64 | 35.08 | 34.64 | 35.05 | 426,767 | +0.35(+1.02%) |
Mar 16, 2016 | 34.37 | 34.70 | 34.34 | 34.69 | 128,970 | +0.17(+0.49%) |
Mar 15, 2016 | 34.34 | 34.52 | 34.33 | 34.52 | 111,065 | +0.01(+0.03%) |
Mar 14, 2016 | 34.44 | 34.54 | 34.41 | 34.52 | 93,430 | +0.00(+0.00%) |
Mar 11, 2016 | 34.42 | 34.53 | 34.36 | 34.52 | 283,188 | +0.27(+0.79%) |
Mar 10, 2016 | 34.32 | 34.39 | 33.93 | 34.24 | 157,954 | +0.06(+0.16%) |
Mar 09, 2016 | 34.15 | 34.21 | 34.05 | 34.19 | 103,503 | +0.20(+0.58%) |
Mar 08, 2016 | 33.99 | 34.18 | 33.93 | 33.99 | 78,489 | -0.12(-0.35%) |
Mar 07, 2016 | 34.23 | 34.26 | 34.05 | 34.11 | 346,917 | -0.23(-0.67%) |
Mar 04, 2016 | 34.10 | 34.41 | 34.10 | 34.34 | 110,046 | +0.18(+0.52%) |
Mar 03, 2016 | 33.85 | 34.17 | 33.79 | 34.16 | 83,871 | +0.30(+0.88%) |
Mar 02, 2016 | 33.66 | 33.87 | 33.55 | 33.87 | 74,609 | +0.11(+0.34%) |
Mar 01, 2016 | 33.52 | 33.78 | 33.50 | 33.75 | 2,478,118 | +0.47(+1.42%) |
Feb 29, 2016 | 33.42 | 33.60 | 33.26 | 33.28 | 129,802 | -0.14(-0.43%) |
Feb 26, 2016 | 33.80 | 33.80 | 33.36 | 33.42 | 141,129 | -0.28(-0.82%) |
Feb 25, 2016 | 33.25 | 33.70 | 33.25 | 33.70 | 118,099 | +0.50(+1.51%) |
Feb 24, 2016 | 32.87 | 33.22 | 32.69 | 33.20 | 86,653 | +0.08(+0.23%) |
Feb 23, 2016 | 33.13 | 33.24 | 33.09 | 33.12 | 116,794 | -0.11(-0.33%) |
Feb 22, 2016 | 33.07 | 33.26 | 33.07 | 33.23 | 82,534 | +0.35(+1.05%) |
Feb 19, 2016 | 32.76 | 32.88 | 32.60 | 32.88 | 226,364 | -0.01(-0.04%) |
Feb 18, 2016 | 32.96 | 32.97 | 32.77 | 32.89 | 205,932 | -0.05(-0.16%) |
Feb 17, 2016 | 32.66 | 33.02 | 32.64 | 32.95 | 104,889 | +0.44(+1.36%) |
Feb 16, 2016 | 32.37 | 32.51 | 32.20 | 32.51 | 111,209 | +0.45(+1.41%) |
Feb 12, 2016 | 31.80 | 32.06 | 32.06 | 32.06 | 101,275 | +0.48(+1.53%) |
Feb 11, 2016 | 31.59 | 31.72 | 31.38 | 31.57 | 314,634 | -0.40(-1.26%) |
Feb 10, 2016 | 32.14 | 32.29 | 31.94 | 31.97 | 100,284 | +0.01(+0.03%) |
Feb 09, 2016 | 31.56 | 32.14 | 31.55 | 31.96 | 117,501 | +0.16(+0.50%) |
Feb 08, 2016 | 31.76 | 31.90 | 31.49 | 31.81 | 115,939 | -0.22(-0.69%) |
Feb 05, 2016 | 32.31 | 32.36 | 31.94 | 32.03 | 227,817 | -0.30(-0.91%) |
Feb 04, 2016 | 32.46 | 32.50 | 32.20 | 32.32 | 103,744 | -0.29(-0.88%) |
Feb 03, 2016 | 32.72 | 32.77 | 32.23 | 32.61 | 220,021 | -0.04(-0.12%) |
Feb 02, 2016 | 32.89 | 32.89 | 32.56 | 32.65 | 493,313 | -0.44(-1.33%) |