Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 34.43 | 34.67 | 33.82 | 33.88 | 487,837 | -0.48(-1.40%) |
Apr 28, 2016 | 34.33 | 34.87 | 34.19 | 34.36 | 789,945 | +0.00(+0.00%) |
Apr 27, 2016 | 34.15 | 34.44 | 34.08 | 34.36 | 400,917 | +0.20(+0.59%) |
Apr 26, 2016 | 33.75 | 34.25 | 33.69 | 34.16 | 351,238 | +0.52(+1.55%) |
Apr 25, 2016 | 33.60 | 33.83 | 33.44 | 33.64 | 230,009 | +0.05(+0.15%) |
Apr 22, 2016 | 33.45 | 33.77 | 33.22 | 33.59 | 306,604 | +0.05(+0.15%) |
Apr 21, 2016 | 33.81 | 34.16 | 33.48 | 33.54 | 373,239 | -0.14(-0.42%) |
Apr 20, 2016 | 34.15 | 34.25 | 33.68 | 33.68 | 379,290 | -0.49(-1.43%) |
Apr 19, 2016 | 34.20 | 34.25 | 33.90 | 34.17 | 289,383 | -0.01(-0.03%) |
Apr 18, 2016 | 34.38 | 34.52 | 34.04 | 34.18 | 153,240 | -0.31(-0.90%) |
Apr 15, 2016 | 34.12 | 34.58 | 33.96 | 34.49 | 482,250 | +0.41(+1.20%) |
Apr 14, 2016 | 34.20 | 34.44 | 33.94 | 34.08 | 326,232 | -0.17(-0.50%) |
Apr 13, 2016 | 34.32 | 34.51 | 34.12 | 34.25 | 191,654 | +0.09(+0.26%) |
Apr 12, 2016 | 33.90 | 34.27 | 33.74 | 34.16 | 377,852 | +0.42(+1.24%) |
Apr 11, 2016 | 33.74 | 34.02 | 33.64 | 33.74 | 265,554 | +0.07(+0.21%) |
Apr 08, 2016 | 33.74 | 33.75 | 33.36 | 33.67 | 279,032 | +0.10(+0.30%) |
Apr 07, 2016 | 33.86 | 33.94 | 33.49 | 33.57 | 342,591 | -0.39(-1.15%) |
Apr 06, 2016 | 33.84 | 34.05 | 33.60 | 33.96 | 310,948 | +0.15(+0.44%) |
Apr 05, 2016 | 34.33 | 34.39 | 33.68 | 33.81 | 531,125 | -0.76(-2.20%) |
Apr 04, 2016 | 34.72 | 34.90 | 33.92 | 34.57 | 1,341,826 | -0.19(-0.55%) |
Apr 01, 2016 | 34.50 | 34.84 | 34.36 | 34.76 | 817,119 | +0.18(+0.52%) |
Mar 31, 2016 | 34.44 | 34.70 | 34.27 | 34.58 | 505,017 | +0.20(+0.58%) |
Mar 30, 2016 | 34.50 | 34.54 | 34.02 | 34.38 | 451,121 | -0.05(-0.15%) |
Mar 29, 2016 | 34.10 | 34.47 | 33.96 | 34.43 | 403,738 | +0.25(+0.73%) |
Mar 28, 2016 | 33.63 | 34.30 | 33.51 | 34.18 | 261,483 | +0.54(+1.61%) |
Mar 24, 2016 | 33.43 | 33.64 | 33.64 | 33.64 | 135,200 | +0.06(+0.18%) |
Mar 23, 2016 | 33.74 | 33.89 | 33.49 | 33.58 | 154,665 | -0.17(-0.50%) |
Mar 22, 2016 | 33.76 | 34.09 | 33.45 | 33.75 | 578,448 | -0.11(-0.32%) |
Mar 21, 2016 | 33.90 | 34.00 | 33.43 | 33.86 | 365,059 | +0.01(+0.03%) |
Mar 18, 2016 | 33.99 | 34.41 | 33.39 | 33.85 | 1,302,889 | +0.00(+0.00%) |
Mar 17, 2016 | 33.90 | 34.24 | 33.69 | 33.85 | 742,700 | -0.09(-0.27%) |
Mar 16, 2016 | 32.82 | 34.00 | 32.82 | 33.94 | 807,443 | +0.97(+2.94%) |
Mar 15, 2016 | 32.84 | 33.46 | 32.81 | 32.97 | 471,311 | -0.04(-0.12%) |
Mar 14, 2016 | 32.55 | 33.02 | 32.51 | 33.01 | 470,832 | +0.38(+1.16%) |
Mar 11, 2016 | 32.37 | 32.69 | 32.12 | 32.63 | 484,159 | +0.63(+1.97%) |
Mar 10, 2016 | 31.50 | 32.12 | 31.35 | 32.00 | 657,741 | +0.35(+1.11%) |
Mar 09, 2016 | 31.00 | 31.65 | 30.93 | 31.65 | 626,176 | +0.69(+2.23%) |
Mar 08, 2016 | 31.21 | 31.23 | 30.73 | 30.96 | 381,638 | -0.32(-1.02%) |
Mar 07, 2016 | 32.37 | 32.37 | 31.03 | 31.28 | 823,951 | -1.24(-3.81%) |
Mar 04, 2016 | 32.00 | 32.80 | 32.00 | 32.52 | 515,298 | +0.46(+1.43%) |
Mar 03, 2016 | 32.54 | 33.09 | 31.62 | 32.06 | 506,124 | +0.03(+0.09%) |
Mar 02, 2016 | 31.60 | 32.09 | 30.63 | 32.03 | 751,963 | +0.55(+1.75%) |
Mar 01, 2016 | 31.50 | 31.56 | 31.05 | 31.48 | 1,044,388 | +0.26(+0.83%) |
Feb 29, 2016 | 30.95 | 31.49 | 30.82 | 31.22 | 653,548 | +0.29(+0.94%) |
Feb 26, 2016 | 31.00 | 31.18 | 30.71 | 30.93 | 339,906 | +0.02(+0.06%) |
Feb 25, 2016 | 30.56 | 31.07 | 30.38 | 30.91 | 731,585 | +0.47(+1.54%) |
Feb 24, 2016 | 30.21 | 30.53 | 29.68 | 30.44 | 417,828 | -0.01(-0.03%) |
Feb 23, 2016 | 30.57 | 30.57 | 30.00 | 30.45 | 421,195 | -0.13(-0.43%) |
Feb 22, 2016 | 31.20 | 31.46 | 30.57 | 30.58 | 538,501 | -0.42(-1.35%) |
Feb 19, 2016 | 30.84 | 31.00 | 30.36 | 31.00 | 292,801 | +0.04(+0.13%) |
Feb 18, 2016 | 30.63 | 30.97 | 30.46 | 30.96 | 483,529 | +0.41(+1.34%) |
Feb 17, 2016 | 30.48 | 30.84 | 30.45 | 30.55 | 579,564 | +0.16(+0.53%) |
Feb 16, 2016 | 29.86 | 30.43 | 29.83 | 30.39 | 516,736 | +0.72(+2.43%) |
Feb 12, 2016 | 29.50 | 29.67 | 29.67 | 29.67 | 1,139,100 | +0.39(+1.33%) |
Feb 11, 2016 | 29.48 | 29.71 | 28.88 | 29.28 | 610,839 | -0.54(-1.81%) |
Feb 10, 2016 | 29.74 | 30.31 | 29.70 | 29.82 | 437,095 | +0.26(+0.88%) |
Feb 09, 2016 | 29.73 | 29.89 | 29.18 | 29.56 | 965,219 | -0.37(-1.24%) |
Feb 08, 2016 | 31.41 | 31.65 | 29.22 | 29.93 | 1,553,396 | -1.76(-5.55%) |
Feb 05, 2016 | 32.06 | 32.06 | 31.55 | 31.69 | 1,235,760 | -0.77(-2.37%) |
Feb 04, 2016 | 32.18 | 32.48 | 31.89 | 32.46 | 739,991 | +0.33(+1.03%) |
Feb 03, 2016 | 32.43 | 32.63 | 31.56 | 32.13 | 1,057,556 | -0.14(-0.43%) |
Feb 02, 2016 | 31.98 | 32.33 | 31.73 | 32.27 | 1,163,721 | +0.17(+0.53%) |