Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 37.16 | 37.93 | 36.83 | 37.81 | 173,941 | +0.62(+1.68%) |
Apr 28, 2016 | 36.96 | 37.93 | 36.96 | 37.19 | 58,178 | +0.03(+0.08%) |
Apr 27, 2016 | 36.56 | 37.36 | 36.42 | 37.16 | 69,707 | +0.49(+1.34%) |
Apr 26, 2016 | 36.58 | 36.97 | 36.38 | 36.67 | 40,284 | +0.13(+0.37%) |
Apr 25, 2016 | 36.65 | 36.65 | 36.39 | 36.53 | 71,434 | -0.11(-0.29%) |
Apr 22, 2016 | 36.46 | 36.89 | 36.29 | 36.64 | 50,160 | +0.18(+0.50%) |
Apr 21, 2016 | 36.46 | 36.89 | 36.31 | 36.46 | 99,066 | -0.07(-0.18%) |
Apr 20, 2016 | 36.21 | 36.72 | 35.89 | 36.52 | 107,545 | +0.42(+1.17%) |
Apr 19, 2016 | 36.01 | 36.59 | 35.90 | 36.10 | 184,828 | +0.28(+0.78%) |
Apr 18, 2016 | 35.59 | 36.37 | 35.52 | 35.82 | 68,385 | +0.08(+0.22%) |
Apr 15, 2016 | 35.58 | 36.25 | 35.48 | 35.75 | 112,725 | +0.12(+0.32%) |
Apr 14, 2016 | 34.84 | 35.74 | 34.57 | 35.63 | 153,635 | +0.72(+2.06%) |
Apr 13, 2016 | 34.31 | 35.28 | 34.10 | 34.91 | 243,560 | +0.85(+2.48%) |
Apr 12, 2016 | 33.80 | 34.39 | 33.69 | 34.07 | 112,766 | +0.27(+0.80%) |
Apr 11, 2016 | 34.18 | 34.61 | 33.67 | 33.80 | 99,140 | -0.15(-0.45%) |
Apr 08, 2016 | 34.08 | 34.37 | 33.76 | 33.95 | 106,714 | +0.02(+0.06%) |
Apr 07, 2016 | 33.70 | 34.02 | 33.53 | 33.93 | 104,324 | -0.06(-0.17%) |
Apr 06, 2016 | 33.24 | 34.21 | 33.17 | 33.99 | 128,815 | +0.63(+1.90%) |
Apr 05, 2016 | 32.88 | 33.53 | 32.81 | 33.35 | 146,756 | +0.34(+1.02%) |
Apr 04, 2016 | 33.59 | 33.70 | 33.00 | 33.02 | 62,209 | -0.58(-1.72%) |
Apr 01, 2016 | 32.82 | 33.68 | 32.82 | 33.59 | 236,441 | +0.59(+1.77%) |
Mar 31, 2016 | 33.11 | 33.53 | 32.99 | 33.01 | 73,147 | -0.15(-0.46%) |
Mar 30, 2016 | 33.50 | 33.68 | 32.97 | 33.16 | 43,142 | -0.24(-0.72%) |
Mar 29, 2016 | 32.37 | 33.43 | 32.37 | 33.40 | 70,654 | +0.98(+3.02%) |
Mar 28, 2016 | 32.07 | 32.62 | 32.07 | 32.42 | 97,454 | +0.53(+1.66%) |
Mar 24, 2016 | 31.64 | 31.89 | 31.89 | 31.89 | 55,289 | +0.03(+0.09%) |
Mar 23, 2016 | 32.26 | 32.45 | 31.86 | 31.87 | 65,011 | -0.59(-1.81%) |
Mar 22, 2016 | 32.63 | 33.07 | 32.03 | 32.45 | 96,191 | -0.43(-1.31%) |
Mar 21, 2016 | 32.40 | 33.02 | 32.40 | 32.88 | 60,693 | +0.26(+0.79%) |
Mar 18, 2016 | 32.77 | 32.83 | 32.43 | 32.62 | 113,329 | +0.05(+0.15%) |
Mar 17, 2016 | 32.17 | 32.73 | 31.88 | 32.58 | 112,289 | +0.44(+1.37%) |
Mar 16, 2016 | 31.47 | 32.45 | 31.47 | 32.13 | 62,031 | +0.66(+2.11%) |
Mar 15, 2016 | 31.77 | 31.89 | 31.28 | 31.47 | 116,425 | -0.47(-1.47%) |
Mar 14, 2016 | 31.93 | 32.13 | 31.46 | 31.94 | 109,836 | -0.13(-0.42%) |
Mar 11, 2016 | 31.48 | 32.13 | 31.28 | 32.08 | 74,603 | +0.80(+2.55%) |
Mar 10, 2016 | 30.43 | 31.41 | 30.43 | 31.28 | 153,521 | +0.73(+2.39%) |
Mar 09, 2016 | 30.26 | 30.72 | 30.19 | 30.55 | 133,127 | +0.48(+1.60%) |
Mar 08, 2016 | 32.65 | 32.65 | 30.03 | 30.07 | 476,161 | -2.75(-8.37%) |
Mar 07, 2016 | 33.06 | 33.55 | 32.76 | 32.82 | 106,836 | -0.32(-0.96%) |
Mar 04, 2016 | 32.87 | 33.33 | 32.87 | 33.13 | 56,110 | +0.21(+0.64%) |
Mar 03, 2016 | 32.63 | 33.11 | 32.43 | 32.92 | 87,740 | +0.27(+0.82%) |
Mar 02, 2016 | 32.55 | 32.71 | 32.37 | 32.65 | 255,482 | -0.03(-0.09%) |
Mar 01, 2016 | 32.73 | 32.90 | 32.40 | 32.68 | 66,682 | +0.24(+0.74%) |
Feb 29, 2016 | 31.85 | 33.25 | 31.80 | 32.44 | 80,548 | +0.75(+2.36%) |
Feb 26, 2016 | 31.91 | 31.96 | 31.57 | 31.69 | 251,711 | +0.07(+0.21%) |
Feb 25, 2016 | 31.58 | 32.00 | 31.53 | 31.63 | 120,212 | +0.25(+0.80%) |
Feb 24, 2016 | 31.32 | 31.89 | 31.29 | 31.38 | 96,225 | -0.26(-0.82%) |
Feb 23, 2016 | 31.68 | 32.15 | 31.62 | 31.64 | 95,195 | -0.07(-0.21%) |
Feb 22, 2016 | 31.85 | 32.25 | 31.67 | 31.70 | 62,230 | +0.07(+0.21%) |
Feb 19, 2016 | 31.68 | 32.23 | 31.43 | 31.64 | 48,108 | -0.11(-0.33%) |
Feb 18, 2016 | 31.66 | 31.90 | 31.43 | 31.74 | 50,130 | +0.11(+0.33%) |
Feb 17, 2016 | 31.79 | 31.89 | 31.44 | 31.64 | 88,655 | -0.06(-0.18%) |
Feb 16, 2016 | 32.03 | 32.14 | 31.18 | 31.69 | 45,176 | -0.02(-0.06%) |
Feb 12, 2016 | 31.30 | 31.71 | 31.71 | 31.71 | 44,565 | +0.51(+1.63%) |
Feb 11, 2016 | 30.60 | 31.69 | 30.60 | 31.20 | 110,615 | -0.01(-0.03%) |
Feb 10, 2016 | 30.92 | 31.51 | 30.92 | 31.21 | 47,499 | +0.42(+1.37%) |
Feb 09, 2016 | 30.61 | 31.47 | 30.55 | 30.79 | 36,099 | -0.23(-0.74%) |
Feb 08, 2016 | 30.71 | 31.20 | 30.02 | 31.02 | 49,034 | -0.04(-0.12%) |
Feb 05, 2016 | 31.67 | 32.19 | 30.83 | 31.06 | 107,927 | -0.66(-2.09%) |
Feb 04, 2016 | 31.48 | 32.16 | 31.48 | 31.72 | 67,416 | +0.06(+0.18%) |
Feb 03, 2016 | 32.22 | 32.25 | 31.06 | 31.66 | 38,952 | -0.22(-0.69%) |
Feb 02, 2016 | 32.13 | 32.25 | 31.48 | 31.89 | 40,111 | -0.65(-2.01%) |