Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 36.56 | 36.62 | 35.90 | 36.16 | 415,718 | -0.58(-1.58%) |
Apr 28, 2016 | 37.44 | 37.54 | 36.57 | 36.74 | 393,212 | -1.10(-2.92%) |
Apr 27, 2016 | 37.89 | 38.12 | 37.67 | 37.85 | 249,839 | -0.21(-0.55%) |
Apr 26, 2016 | 37.61 | 38.08 | 37.32 | 38.06 | 640,722 | +0.50(+1.34%) |
Apr 25, 2016 | 37.99 | 38.07 | 37.37 | 37.55 | 396,203 | -0.68(-1.77%) |
Apr 22, 2016 | 37.99 | 38.44 | 37.90 | 38.23 | 729,280 | +0.12(+0.32%) |
Apr 21, 2016 | 38.07 | 38.21 | 37.76 | 38.10 | 609,842 | -0.20(-0.52%) |
Apr 20, 2016 | 39.02 | 39.40 | 37.60 | 38.30 | 1,056,875 | +0.30(+0.78%) |
Apr 19, 2016 | 38.19 | 38.40 | 37.34 | 38.01 | 790,757 | -0.21(-0.55%) |
Apr 18, 2016 | 37.56 | 38.38 | 37.43 | 38.22 | 650,224 | +0.73(+1.95%) |
Apr 15, 2016 | 37.82 | 37.86 | 37.27 | 37.49 | 394,216 | -0.18(-0.48%) |
Apr 14, 2016 | 38.07 | 38.17 | 37.55 | 37.67 | 498,507 | -0.44(-1.15%) |
Apr 13, 2016 | 36.99 | 38.10 | 36.82 | 38.10 | 772,742 | +1.40(+3.81%) |
Apr 12, 2016 | 36.44 | 36.82 | 36.25 | 36.71 | 367,145 | +0.40(+1.10%) |
Apr 11, 2016 | 36.12 | 36.98 | 36.12 | 36.31 | 440,810 | +0.49(+1.38%) |
Apr 08, 2016 | 36.31 | 36.58 | 35.58 | 35.81 | 339,822 | -0.20(-0.55%) |
Apr 07, 2016 | 37.05 | 37.18 | 35.56 | 36.01 | 643,884 | -1.27(-3.40%) |
Apr 06, 2016 | 36.70 | 37.48 | 36.65 | 37.28 | 556,844 | +0.69(+1.87%) |
Apr 05, 2016 | 37.13 | 37.13 | 36.26 | 36.59 | 543,621 | -0.77(-2.06%) |
Apr 04, 2016 | 37.95 | 38.26 | 36.98 | 37.36 | 439,726 | -0.70(-1.85%) |
Apr 01, 2016 | 37.20 | 38.14 | 36.78 | 38.07 | 714,974 | +0.65(+1.73%) |
Mar 31, 2016 | 37.17 | 37.70 | 37.03 | 37.42 | 419,169 | +0.10(+0.26%) |
Mar 30, 2016 | 37.23 | 37.60 | 37.03 | 37.32 | 497,080 | +0.13(+0.36%) |
Mar 29, 2016 | 36.49 | 37.29 | 36.20 | 37.19 | 401,134 | +0.46(+1.24%) |
Mar 28, 2016 | 36.61 | 36.82 | 36.13 | 36.73 | 272,475 | +0.17(+0.47%) |
Mar 24, 2016 | 36.05 | 36.56 | 36.56 | 36.56 | 391,212 | +0.27(+0.73%) |
Mar 23, 2016 | 36.87 | 37.11 | 35.96 | 36.30 | 446,669 | -0.67(-1.80%) |
Mar 22, 2016 | 36.48 | 37.36 | 36.29 | 36.96 | 373,789 | +0.13(+0.36%) |
Mar 21, 2016 | 37.10 | 37.50 | 36.32 | 36.83 | 663,942 | -0.32(-0.87%) |
Mar 18, 2016 | 36.40 | 37.30 | 36.40 | 37.15 | 479,214 | +0.84(+2.31%) |
Mar 17, 2016 | 35.93 | 36.62 | 35.37 | 36.32 | 533,602 | +0.25(+0.69%) |
Mar 16, 2016 | 35.86 | 36.77 | 35.73 | 36.07 | 384,005 | -0.09(-0.24%) |
Mar 15, 2016 | 36.73 | 36.73 | 35.41 | 36.15 | 549,678 | -0.83(-2.24%) |
Mar 14, 2016 | 36.91 | 37.16 | 35.59 | 36.98 | 398,554 | -0.18(-0.49%) |
Mar 11, 2016 | 36.63 | 37.17 | 36.46 | 37.16 | 620,413 | +0.90(+2.49%) |
Mar 10, 2016 | 36.40 | 36.70 | 35.39 | 36.26 | 564,996 | +0.26(+0.71%) |
Mar 09, 2016 | 36.65 | 36.66 | 35.86 | 36.00 | 907,917 | -0.44(-1.20%) |
Mar 08, 2016 | 36.71 | 36.72 | 36.32 | 36.44 | 957,675 | -0.48(-1.29%) |
Mar 07, 2016 | 35.87 | 36.99 | 35.51 | 36.91 | 894,520 | +0.79(+2.19%) |
Mar 04, 2016 | 35.75 | 37.01 | 35.50 | 36.12 | 1,921,287 | +0.79(+2.24%) |
Mar 03, 2016 | 33.99 | 35.34 | 33.82 | 35.34 | 938,257 | +1.44(+4.24%) |
Mar 02, 2016 | 33.64 | 33.98 | 33.44 | 33.90 | 653,370 | -0.04(-0.11%) |
Mar 01, 2016 | 32.50 | 33.94 | 32.48 | 33.94 | 1,045,506 | +1.42(+4.36%) |
Feb 29, 2016 | 33.30 | 33.30 | 32.33 | 32.52 | 569,634 | -0.74(-2.23%) |
Feb 26, 2016 | 32.83 | 33.48 | 32.79 | 33.26 | 690,780 | +0.70(+2.16%) |
Feb 25, 2016 | 31.77 | 32.57 | 31.68 | 32.56 | 445,167 | +0.82(+2.57%) |
Feb 24, 2016 | 31.38 | 31.86 | 30.74 | 31.74 | 570,968 | -0.19(-0.59%) |
Feb 23, 2016 | 32.21 | 32.46 | 31.53 | 31.93 | 643,862 | -0.28(-0.88%) |
Feb 22, 2016 | 31.98 | 32.44 | 31.85 | 32.21 | 549,574 | +0.49(+1.56%) |
Feb 19, 2016 | 30.92 | 31.88 | 30.85 | 31.72 | 622,651 | +0.53(+1.70%) |
Feb 18, 2016 | 31.55 | 31.77 | 31.02 | 31.19 | 715,791 | -0.14(-0.45%) |
Feb 17, 2016 | 30.49 | 31.55 | 30.38 | 31.33 | 1,068,395 | +1.13(+3.74%) |
Feb 16, 2016 | 29.90 | 30.45 | 29.71 | 30.20 | 572,639 | +0.98(+3.34%) |
Feb 12, 2016 | 29.69 | 29.23 | 29.23 | 29.23 | 924,560 | +0.35(+1.22%) |
Feb 11, 2016 | 28.56 | 29.28 | 28.10 | 28.87 | 872,111 | -0.50(-1.71%) |
Feb 10, 2016 | 29.59 | 29.95 | 29.33 | 29.38 | 942,573 | +0.28(+0.95%) |
Feb 09, 2016 | 28.11 | 29.32 | 27.99 | 29.10 | 893,606 | +0.56(+1.96%) |
Feb 08, 2016 | 28.87 | 29.09 | 28.25 | 28.54 | 829,654 | -0.86(-2.94%) |
Feb 05, 2016 | 29.72 | 30.17 | 29.20 | 29.41 | 804,416 | -0.62(-2.05%) |
Feb 04, 2016 | 30.29 | 31.24 | 29.88 | 30.02 | 690,980 | -0.13(-0.44%) |
Feb 03, 2016 | 30.19 | 30.34 | 29.31 | 30.16 | 1,436,568 | -0.06(-0.19%) |
Feb 02, 2016 | 30.74 | 30.78 | 29.85 | 30.21 | 1,272,729 | -0.72(-2.33%) |