Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 35.99 | 35.99 | 35.77 | 35.77 | 1,419 | -0.21(-0.59%) |
Apr 28, 2016 | 36.35 | 36.50 | 35.99 | 35.99 | 4,202 | -0.42(-1.16%) |
Apr 27, 2016 | 36.41 | 36.41 | 36.41 | 36.41 | 179 | +0.37(+1.03%) |
Apr 26, 2016 | 36.00 | 36.09 | 35.95 | 36.04 | 1,149 | +0.04(+0.12%) |
Apr 25, 2016 | 36.62 | 36.62 | 35.95 | 35.99 | 3,824 | -0.45(-1.22%) |
Apr 22, 2016 | 36.49 | 36.49 | 36.34 | 36.44 | 1,766 | -0.01(-0.03%) |
Apr 21, 2016 | 37.19 | 37.19 | 36.45 | 36.45 | 849 | -0.49(-1.33%) |
Apr 20, 2016 | 36.72 | 36.94 | 36.72 | 36.94 | 371 | +0.13(+0.34%) |
Apr 19, 2016 | 36.99 | 36.99 | 36.82 | 36.82 | 1,059 | +0.33(+0.89%) |
Apr 18, 2016 | 35.99 | 36.49 | 35.85 | 36.49 | 5,553 | +0.56(+1.56%) |
Apr 15, 2016 | 36.54 | 36.54 | 35.93 | 35.93 | 3,583 | -0.49(-1.35%) |
Apr 13, 2016 | 36.56 | 36.56 | 36.34 | 36.42 | 1,041 | +0.65(+1.81%) |
Apr 12, 2016 | 35.54 | 35.79 | 35.51 | 35.77 | 1,790 | +0.15(+0.42%) |
Apr 11, 2016 | 35.80 | 35.80 | 35.60 | 35.62 | 982 | -0.02(-0.05%) |
Apr 08, 2016 | 35.65 | 35.65 | 35.59 | 35.64 | 3,342 | -0.14(-0.39%) |
Apr 07, 2016 | 36.02 | 36.02 | 35.77 | 35.78 | 1,988 | -0.24(-0.67%) |
Apr 06, 2016 | 36.39 | 36.39 | 35.52 | 36.02 | 1,703 | +0.25(+0.69%) |
Apr 04, 2016 | 35.88 | 35.88 | 35.77 | 35.78 | 78 | -0.11(-0.32%) |
Mar 31, 2016 | 35.88 | 35.89 | 35.80 | 35.89 | 117 | +0.44(+1.24%) |
Mar 29, 2016 | 35.14 | 35.71 | 35.14 | 35.45 | 8 | +0.15(+0.44%) |
Mar 28, 2016 | 35.01 | 35.30 | 35.01 | 35.30 | 627 | +0.51(+1.48%) |
Mar 24, 2016 | 34.97 | 34.78 | 34.78 | 34.78 | 26,325 | -0.16(-0.46%) |
Mar 23, 2016 | 35.35 | 35.57 | 34.95 | 34.95 | 27,962 | -0.40(-1.12%) |
Mar 22, 2016 | 35.39 | 35.39 | 35.34 | 35.34 | 2,296 | -0.36(-1.01%) |
Mar 21, 2016 | 35.84 | 35.86 | 35.65 | 35.70 | 1,717 | -0.18(-0.49%) |
Mar 18, 2016 | 35.88 | 35.95 | 35.67 | 35.88 | 848 | +0.77(+2.18%) |
Mar 17, 2016 | 35.11 | 35.11 | 35.11 | 35.11 | 485 | +0.10(+0.29%) |
Mar 16, 2016 | 34.41 | 35.02 | 34.41 | 35.01 | 7,870 | +0.30(+0.88%) |
Mar 15, 2016 | 34.80 | 34.80 | 34.69 | 34.70 | 5,744 | -0.42(-1.19%) |
Mar 14, 2016 | 35.26 | 35.26 | 35.11 | 35.12 | 8,596 | -0.07(-0.21%) |
Mar 11, 2016 | 35.11 | 35.20 | 35.09 | 35.20 | 1,514 | +0.55(+1.58%) |
Mar 10, 2016 | 34.77 | 34.77 | 34.65 | 34.65 | 774 | -0.44(-1.25%) |
Mar 09, 2016 | 35.08 | 35.08 | 35.08 | 35.08 | 108 | +0.30(+0.86%) |
Mar 07, 2016 | 34.81 | 34.81 | 34.79 | 34.79 | 16 | -0.17(-0.48%) |
Mar 04, 2016 | 34.92 | 34.95 | 34.92 | 34.95 | 551 | +0.54(+1.56%) |
Mar 03, 2016 | 34.42 | 34.42 | 34.42 | 34.42 | 273 | -0.06(-0.18%) |
Mar 02, 2016 | 34.69 | 34.69 | 34.42 | 34.48 | 11,951 | +0.04(+0.11%) |
Mar 01, 2016 | 34.41 | 34.53 | 34.41 | 34.44 | 12,886 | +0.82(+2.44%) |
Feb 29, 2016 | 33.62 | 33.62 | 33.62 | 33.62 | 154 | -0.12(-0.36%) |
Feb 26, 2016 | 33.70 | 33.86 | 33.64 | 33.74 | 48,842 | +0.33(+0.99%) |
Feb 25, 2016 | 34.55 | 34.55 | 33.41 | 33.41 | 741 | +0.21(+0.64%) |
Feb 24, 2016 | 33.20 | 33.20 | 33.20 | 33.20 | 862 | -0.33(-0.98%) |
Feb 23, 2016 | 33.59 | 33.59 | 33.53 | 33.53 | 422 | -0.39(-1.15%) |
Feb 22, 2016 | 33.92 | 33.92 | 33.92 | 33.92 | 222 | -1.16(-3.30%) |
Feb 18, 2016 | 35.07 | 35.07 | 35.07 | 35.07 | 1 | +1.01(+2.97%) |
Feb 17, 2016 | 33.95 | 34.19 | 33.83 | 34.06 | 42,944 | +0.89(+2.70%) |
Feb 16, 2016 | 33.12 | 33.56 | 33.12 | 33.17 | 7,041 | +0.52(+1.60%) |
Feb 12, 2016 | 32.41 | 32.65 | 32.65 | 32.65 | 1,070 | +0.57(+1.79%) |
Feb 11, 2016 | 32.05 | 32.07 | 32.04 | 32.07 | 1,415 | -0.51(-1.56%) |
Feb 10, 2016 | 32.73 | 32.73 | 32.55 | 32.58 | 1,127 | +0.13(+0.40%) |
Feb 09, 2016 | 32.45 | 32.45 | 32.45 | 32.45 | 163 | -0.58(-1.75%) |
Feb 08, 2016 | 32.75 | 33.03 | 32.65 | 33.03 | 6,121 | -0.49(-1.48%) |
Feb 05, 2016 | 33.45 | 33.58 | 33.45 | 33.52 | 5,257 | -0.22(-0.66%) |
Feb 04, 2016 | 33.87 | 33.87 | 33.75 | 33.75 | 704 | -0.10(-0.30%) |
Feb 03, 2016 | 33.62 | 33.94 | 33.36 | 33.85 | 19,315 | +0.11(+0.33%) |
Feb 02, 2016 | 33.86 | 33.87 | 33.35 | 33.74 | 15,824 | -0.22(-0.66%) |