Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 35.58 | 36.40 | 34.70 | 34.72 | 573,994 | -0.91(-2.55%) |
Apr 28, 2016 | 36.09 | 37.09 | 35.33 | 35.62 | 369,255 | -0.83(-2.27%) |
Apr 27, 2016 | 36.37 | 37.01 | 35.00 | 36.45 | 523,836 | -0.03(-0.08%) |
Apr 26, 2016 | 37.25 | 37.96 | 35.59 | 36.48 | 612,933 | -0.91(-2.43%) |
Apr 25, 2016 | 37.77 | 38.73 | 36.96 | 37.39 | 854,351 | -0.43(-1.13%) |
Apr 22, 2016 | 37.48 | 38.10 | 36.40 | 37.82 | 683,800 | +0.51(+1.36%) |
Apr 21, 2016 | 35.16 | 37.82 | 35.06 | 37.31 | 812,245 | +2.20(+6.28%) |
Apr 20, 2016 | 35.62 | 36.09 | 34.46 | 35.11 | 590,301 | -0.64(-1.80%) |
Apr 19, 2016 | 35.79 | 36.30 | 34.42 | 35.75 | 556,836 | +0.46(+1.30%) |
Apr 18, 2016 | 35.79 | 36.99 | 34.66 | 35.29 | 752,556 | -0.54(-1.50%) |
Apr 15, 2016 | 35.38 | 36.00 | 34.37 | 35.83 | 733,885 | +0.31(+0.88%) |
Apr 14, 2016 | 33.80 | 35.75 | 33.35 | 35.52 | 684,337 | +1.45(+4.27%) |
Apr 13, 2016 | 33.39 | 34.13 | 32.72 | 34.06 | 498,643 | +1.08(+3.28%) |
Apr 12, 2016 | 32.47 | 33.49 | 31.79 | 32.98 | 770,381 | +0.47(+1.44%) |
Apr 11, 2016 | 34.57 | 34.70 | 32.38 | 32.51 | 1,122,780 | -2.05(-5.93%) |
Apr 08, 2016 | 37.20 | 37.20 | 33.98 | 34.56 | 1,903,701 | -1.60(-4.42%) |
Apr 07, 2016 | 34.51 | 38.41 | 33.95 | 36.16 | 2,623,219 | +1.36(+3.89%) |
Apr 06, 2016 | 31.77 | 35.07 | 31.77 | 34.80 | 1,408,670 | +3.18(+10.05%) |
Apr 05, 2016 | 31.73 | 32.91 | 31.32 | 31.63 | 808,068 | -0.59(-1.82%) |
Apr 04, 2016 | 33.81 | 34.09 | 32.10 | 32.21 | 1,431,500 | -1.60(-4.73%) |
Apr 01, 2016 | 31.16 | 34.44 | 30.26 | 33.81 | 2,378,540 | +3.15(+10.27%) |
Mar 31, 2016 | 31.56 | 32.41 | 30.04 | 30.66 | 1,875,958 | -1.36(-4.23%) |
Mar 30, 2016 | 30.43 | 33.27 | 29.32 | 32.02 | 3,868,370 | +1.94(+6.45%) |
Mar 29, 2016 | 29.67 | 30.20 | 27.31 | 30.07 | 2,049,708 | +0.58(+1.95%) |
Mar 28, 2016 | 32.15 | 32.58 | 29.30 | 29.50 | 1,780,200 | -2.64(-8.22%) |
Mar 24, 2016 | 32.09 | 32.14 | 32.14 | 32.14 | 1,518,979 | -0.25(-0.78%) |
Mar 23, 2016 | 35.15 | 36.03 | 32.10 | 32.40 | 1,502,174 | -2.30(-6.63%) |
Mar 22, 2016 | 32.19 | 35.72 | 32.19 | 34.70 | 1,984,322 | +2.36(+7.30%) |
Mar 21, 2016 | 30.92 | 34.58 | 30.87 | 32.34 | 1,435,136 | +1.13(+3.62%) |
Mar 18, 2016 | 30.61 | 32.50 | 29.48 | 31.21 | 2,104,059 | +0.61(+2.01%) |
Mar 17, 2016 | 29.44 | 31.05 | 27.48 | 30.59 | 1,452,714 | +1.32(+4.50%) |
Mar 16, 2016 | 29.69 | 30.68 | 27.64 | 29.28 | 967,596 | -0.45(-1.51%) |
Mar 15, 2016 | 32.82 | 33.14 | 29.31 | 29.72 | 1,117,419 | -3.61(-10.83%) |
Mar 14, 2016 | 33.87 | 34.37 | 32.18 | 33.33 | 1,507,290 | -0.82(-2.40%) |
Mar 11, 2016 | 34.37 | 34.99 | 32.08 | 34.15 | 1,605,897 | +0.15(+0.43%) |
Mar 10, 2016 | 36.42 | 37.87 | 32.52 | 34.01 | 2,199,499 | -2.15(-5.93%) |
Mar 09, 2016 | 32.15 | 36.85 | 30.32 | 36.15 | 2,528,244 | +4.86(+15.52%) |
Mar 08, 2016 | 32.42 | 33.89 | 31.02 | 31.29 | 1,280,430 | -1.37(-4.18%) |
Mar 07, 2016 | 30.55 | 33.07 | 30.50 | 32.66 | 808,466 | +1.65(+5.31%) |
Mar 04, 2016 | 30.43 | 31.83 | 29.53 | 31.01 | 845,430 | +1.03(+3.45%) |
Mar 03, 2016 | 30.47 | 30.84 | 29.62 | 29.98 | 583,372 | -0.31(-1.03%) |
Mar 02, 2016 | 30.22 | 30.99 | 28.97 | 30.29 | 1,278,033 | +0.37(+1.24%) |
Mar 01, 2016 | 28.83 | 29.97 | 27.90 | 29.92 | 713,667 | +1.35(+4.71%) |
Feb 29, 2016 | 29.21 | 29.55 | 28.38 | 28.57 | 498,117 | -0.68(-2.33%) |
Feb 26, 2016 | 30.18 | 30.94 | 28.30 | 29.26 | 849,965 | -0.90(-2.98%) |
Feb 25, 2016 | 31.30 | 32.97 | 30.04 | 30.15 | 1,738,264 | -2.07(-6.42%) |
Feb 24, 2016 | 30.11 | 33.55 | 28.04 | 32.22 | 3,175,674 | +0.20(+0.64%) |
Feb 23, 2016 | 32.32 | 32.66 | 30.07 | 32.02 | 1,645,951 | -1.01(-3.07%) |
Feb 22, 2016 | 31.86 | 36.08 | 31.45 | 33.03 | 6,123,762 | +6.70(+25.44%) |
Feb 19, 2016 | 24.62 | 26.39 | 24.15 | 26.33 | 1,016,444 | +1.77(+7.23%) |
Feb 18, 2016 | 26.78 | 27.18 | 24.37 | 24.56 | 965,047 | -1.98(-7.46%) |
Feb 17, 2016 | 26.14 | 26.64 | 24.15 | 26.54 | 1,419,986 | +0.86(+3.34%) |
Feb 16, 2016 | 26.82 | 27.48 | 25.30 | 25.68 | 953,196 | -0.62(-2.37%) |
Feb 12, 2016 | 26.49 | 26.30 | 26.30 | 26.30 | 1,163,562 | +0.78(+3.06%) |
Feb 11, 2016 | 27.31 | 27.53 | 24.14 | 25.52 | 1,640,157 | -3.63(-12.45%) |
Feb 10, 2016 | 29.68 | 31.40 | 28.60 | 29.15 | 802,475 | +0.65(+2.29%) |
Feb 09, 2016 | 27.41 | 30.29 | 26.49 | 28.50 | 641,403 | -0.12(-0.41%) |
Feb 08, 2016 | 29.67 | 29.92 | 27.27 | 28.61 | 713,743 | -1.87(-6.14%) |
Feb 05, 2016 | 31.03 | 31.99 | 29.78 | 30.48 | 769,847 | -0.79(-2.53%) |
Feb 04, 2016 | 29.76 | 33.61 | 29.02 | 31.27 | 923,612 | +0.57(+1.84%) |
Feb 03, 2016 | 29.83 | 30.83 | 25.10 | 30.71 | 1,606,637 | +0.96(+3.21%) |
Feb 02, 2016 | 31.15 | 31.24 | 28.82 | 29.75 | 783,905 | -1.84(-5.83%) |