Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 37.00 | 37.30 | 36.90 | 37.15 | 87,520 | +0.09(+0.23%) |
Apr 28, 2016 | 37.69 | 37.69 | 36.96 | 37.06 | 36,089 | -0.74(-1.97%) |
Apr 27, 2016 | 37.62 | 38.02 | 37.45 | 37.81 | 53,597 | +0.14(+0.36%) |
Apr 26, 2016 | 37.89 | 37.89 | 37.04 | 37.67 | 61,795 | +0.70(+1.91%) |
Apr 25, 2016 | 37.32 | 37.51 | 36.47 | 36.97 | 81,228 | -0.49(-1.31%) |
Apr 22, 2016 | 37.00 | 37.57 | 36.89 | 37.46 | 68,054 | +0.40(+1.07%) |
Apr 21, 2016 | 37.28 | 37.55 | 36.96 | 37.06 | 37,143 | -0.17(-0.47%) |
Apr 20, 2016 | 37.53 | 37.56 | 37.22 | 37.24 | 35,872 | -0.25(-0.67%) |
Apr 19, 2016 | 37.19 | 37.57 | 37.04 | 37.49 | 36,789 | +0.42(+1.15%) |
Apr 18, 2016 | 36.86 | 37.19 | 36.86 | 37.06 | 68,792 | +0.02(+0.05%) |
Apr 15, 2016 | 36.87 | 37.15 | 36.87 | 37.04 | 57,931 | +0.06(+0.16%) |
Apr 14, 2016 | 37.09 | 37.16 | 36.87 | 36.99 | 54,339 | -0.07(-0.18%) |
Apr 13, 2016 | 36.22 | 37.05 | 35.90 | 37.05 | 164,781 | +0.44(+1.21%) |
Apr 12, 2016 | 36.59 | 36.93 | 36.46 | 36.61 | 100,514 | -0.01(-0.03%) |
Apr 11, 2016 | 36.74 | 37.00 | 36.53 | 36.62 | 40,484 | -0.01(-0.03%) |
Apr 08, 2016 | 37.10 | 37.20 | 36.41 | 36.63 | 89,471 | -0.21(-0.58%) |
Apr 07, 2016 | 36.62 | 36.85 | 36.20 | 36.84 | 129,358 | +0.10(+0.26%) |
Apr 06, 2016 | 36.03 | 37.02 | 36.03 | 36.74 | 55,702 | -0.10(-0.26%) |
Apr 05, 2016 | 36.87 | 37.12 | 36.57 | 36.84 | 53,772 | -0.26(-0.70%) |
Apr 04, 2016 | 37.81 | 37.81 | 36.84 | 37.10 | 91,774 | -0.68(-1.79%) |
Apr 01, 2016 | 37.33 | 37.91 | 36.87 | 37.78 | 71,106 | +0.14(+0.38%) |
Mar 31, 2016 | 37.58 | 37.81 | 37.17 | 37.63 | 72,814 | +0.00(+0.00%) |
Mar 30, 2016 | 38.14 | 38.14 | 37.59 | 37.63 | 45,270 | -0.32(-0.84%) |
Mar 29, 2016 | 36.80 | 37.98 | 36.76 | 37.95 | 166,534 | +1.11(+3.01%) |
Mar 28, 2016 | 37.18 | 37.42 | 36.75 | 36.84 | 159,728 | -0.31(-0.83%) |
Mar 24, 2016 | 37.21 | 37.15 | 37.15 | 37.15 | 66,843 | -0.25(-0.67%) |
Mar 23, 2016 | 37.42 | 37.66 | 36.77 | 37.40 | 113,359 | -0.14(-0.38%) |
Mar 22, 2016 | 37.57 | 37.68 | 37.26 | 37.55 | 115,112 | -0.08(-0.20%) |
Mar 21, 2016 | 37.46 | 37.90 | 37.41 | 37.62 | 105,108 | +0.03(+0.08%) |
Mar 18, 2016 | 37.06 | 37.65 | 37.01 | 37.59 | 183,436 | +0.68(+1.85%) |
Mar 17, 2016 | 35.46 | 37.09 | 35.46 | 36.91 | 132,033 | +1.52(+4.30%) |
Mar 16, 2016 | 35.17 | 35.48 | 34.97 | 35.39 | 46,600 | +0.22(+0.63%) |
Mar 15, 2016 | 35.41 | 35.82 | 35.03 | 35.17 | 54,516 | -0.41(-1.16%) |
Mar 14, 2016 | 35.48 | 35.91 | 35.29 | 35.58 | 69,599 | -0.02(-0.05%) |
Mar 11, 2016 | 35.59 | 36.01 | 35.33 | 35.60 | 68,109 | +0.22(+0.63%) |
Mar 10, 2016 | 35.22 | 35.60 | 35.07 | 35.38 | 74,098 | -0.13(-0.35%) |
Mar 09, 2016 | 35.45 | 35.64 | 35.19 | 35.50 | 44,465 | +0.16(+0.46%) |
Mar 08, 2016 | 35.50 | 35.63 | 35.10 | 35.34 | 109,038 | -0.44(-1.24%) |
Mar 07, 2016 | 35.23 | 35.80 | 35.23 | 35.78 | 91,485 | +0.31(+0.87%) |
Mar 04, 2016 | 35.27 | 35.54 | 35.10 | 35.47 | 144,339 | +0.12(+0.33%) |
Mar 03, 2016 | 34.89 | 35.45 | 34.72 | 35.36 | 115,221 | +0.43(+1.24%) |
Mar 02, 2016 | 34.65 | 35.14 | 34.64 | 34.92 | 103,010 | +0.17(+0.50%) |
Mar 01, 2016 | 34.60 | 34.95 | 34.49 | 34.75 | 84,391 | +0.37(+1.06%) |
Feb 29, 2016 | 33.99 | 34.67 | 33.69 | 34.39 | 151,786 | +0.35(+1.02%) |
Feb 26, 2016 | 34.44 | 34.44 | 33.90 | 34.04 | 100,613 | -0.27(-0.79%) |
Feb 25, 2016 | 33.67 | 34.32 | 33.43 | 34.31 | 61,028 | +0.43(+1.28%) |
Feb 24, 2016 | 33.43 | 34.01 | 33.31 | 33.87 | 81,610 | +0.11(+0.31%) |
Feb 23, 2016 | 33.87 | 34.26 | 33.71 | 33.77 | 117,992 | -0.01(-0.03%) |
Feb 22, 2016 | 34.26 | 34.29 | 33.72 | 33.78 | 91,567 | -0.20(-0.60%) |
Feb 19, 2016 | 34.07 | 34.30 | 33.81 | 33.98 | 96,863 | -0.12(-0.34%) |
Feb 18, 2016 | 34.31 | 34.38 | 33.67 | 34.10 | 96,092 | -0.16(-0.48%) |
Feb 17, 2016 | 34.40 | 34.56 | 34.16 | 34.26 | 78,792 | +0.05(+0.14%) |
Feb 16, 2016 | 34.12 | 34.68 | 33.83 | 34.21 | 117,232 | +0.39(+1.17%) |
Feb 12, 2016 | 32.91 | 33.82 | 33.82 | 33.82 | 140,848 | +1.17(+3.57%) |
Feb 11, 2016 | 32.77 | 33.70 | 32.34 | 32.65 | 149,188 | -0.45(-1.37%) |
Feb 10, 2016 | 34.92 | 35.81 | 32.99 | 33.10 | 191,029 | -0.05(-0.15%) |
Feb 09, 2016 | 33.42 | 34.07 | 32.85 | 33.15 | 83,626 | -0.69(-2.05%) |
Feb 08, 2016 | 33.12 | 33.99 | 32.99 | 33.85 | 100,496 | +0.37(+1.09%) |
Feb 05, 2016 | 33.34 | 33.60 | 33.07 | 33.48 | 137,599 | -0.02(-0.06%) |
Feb 04, 2016 | 33.28 | 34.11 | 33.16 | 33.50 | 205,649 | +0.45(+1.37%) |
Feb 03, 2016 | 32.77 | 33.29 | 32.37 | 33.05 | 115,569 | +0.59(+1.81%) |
Feb 02, 2016 | 32.46 | 32.63 | 32.21 | 32.46 | 70,512 | -0.10(-0.30%) |