Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 36.91 | 36.91 | 35.23 | 36.18 | 187,872 | -0.48(-1.30%) |
Apr 28, 2016 | 36.90 | 37.84 | 36.57 | 36.65 | 148,903 | -0.04(-0.12%) |
Apr 27, 2016 | 36.83 | 37.14 | 36.31 | 36.70 | 164,986 | -0.30(-0.81%) |
Apr 26, 2016 | 37.39 | 38.19 | 36.33 | 37.00 | 284,763 | -0.22(-0.59%) |
Apr 25, 2016 | 36.37 | 37.34 | 36.00 | 37.22 | 227,737 | +0.87(+2.40%) |
Apr 22, 2016 | 35.87 | 38.06 | 35.87 | 36.35 | 215,279 | +0.19(+0.51%) |
Apr 21, 2016 | 36.27 | 37.10 | 35.86 | 36.16 | 306,699 | -0.03(-0.07%) |
Apr 20, 2016 | 35.55 | 36.94 | 35.30 | 36.19 | 227,533 | +0.68(+1.91%) |
Apr 19, 2016 | 35.47 | 35.88 | 34.66 | 35.51 | 264,138 | +0.32(+0.90%) |
Apr 18, 2016 | 33.96 | 35.25 | 33.58 | 35.19 | 280,094 | +1.00(+2.91%) |
Apr 15, 2016 | 33.52 | 34.27 | 33.08 | 34.19 | 265,320 | +0.66(+1.97%) |
Apr 14, 2016 | 33.67 | 33.97 | 33.62 | 33.53 | 317,001 | -0.49(-1.43%) |
Apr 13, 2016 | 32.31 | 34.15 | 31.76 | 34.02 | 414,128 | +1.64(+5.07%) |
Apr 12, 2016 | 32.60 | 33.03 | 32.22 | 32.38 | 207,453 | -0.11(-0.33%) |
Apr 11, 2016 | 35.51 | 35.51 | 32.46 | 32.48 | 283,586 | -2.60(-7.42%) |
Apr 08, 2016 | 35.28 | 35.93 | 34.88 | 35.08 | 386,845 | +0.20(+0.58%) |
Apr 07, 2016 | 33.79 | 35.00 | 33.66 | 34.88 | 408,119 | +0.77(+2.25%) |
Apr 06, 2016 | 32.87 | 34.51 | 32.52 | 34.11 | 350,990 | +1.16(+3.53%) |
Apr 05, 2016 | 33.42 | 33.42 | 32.51 | 32.95 | 275,101 | -0.78(-2.30%) |
Apr 04, 2016 | 33.14 | 35.28 | 32.54 | 33.73 | 404,013 | +0.68(+2.05%) |
Apr 01, 2016 | 31.94 | 33.21 | 31.55 | 33.05 | 220,942 | +0.65(+2.01%) |
Mar 31, 2016 | 32.75 | 32.99 | 32.31 | 32.39 | 278,427 | -0.36(-1.10%) |
Mar 30, 2016 | 32.65 | 33.01 | 32.03 | 32.76 | 227,083 | +0.56(+1.73%) |
Mar 29, 2016 | 31.65 | 32.69 | 30.96 | 32.20 | 367,682 | +0.82(+2.61%) |
Mar 28, 2016 | 30.66 | 31.96 | 30.10 | 31.38 | 438,184 | +0.88(+2.89%) |
Mar 24, 2016 | 29.40 | 30.50 | 30.50 | 30.50 | 256,815 | +0.83(+2.79%) |
Mar 23, 2016 | 31.41 | 31.41 | 29.62 | 29.67 | 366,054 | -1.82(-5.77%) |
Mar 22, 2016 | 31.17 | 31.84 | 31.12 | 31.49 | 227,383 | -0.03(-0.08%) |
Mar 21, 2016 | 31.38 | 32.05 | 31.38 | 31.51 | 215,536 | +0.02(+0.06%) |
Mar 18, 2016 | 31.76 | 32.54 | 31.41 | 31.49 | 374,961 | +0.00(+0.00%) |
Mar 17, 2016 | 30.90 | 31.95 | 30.67 | 31.49 | 341,837 | +0.26(+0.85%) |
Mar 16, 2016 | 30.15 | 31.48 | 29.76 | 31.23 | 173,955 | +0.89(+2.94%) |
Mar 15, 2016 | 32.67 | 32.67 | 29.24 | 30.34 | 398,506 | -2.65(-8.05%) |
Mar 14, 2016 | 32.32 | 33.25 | 32.09 | 32.99 | 296,020 | +0.44(+1.35%) |
Mar 11, 2016 | 31.62 | 32.84 | 31.62 | 32.55 | 239,913 | +1.18(+3.77%) |
Mar 10, 2016 | 31.48 | 32.09 | 30.60 | 31.37 | 275,755 | -0.20(-0.64%) |
Mar 09, 2016 | 31.42 | 31.89 | 30.89 | 31.57 | 229,012 | +0.26(+0.82%) |
Mar 08, 2016 | 32.71 | 33.44 | 31.22 | 31.32 | 247,030 | -1.67(-5.05%) |
Mar 07, 2016 | 32.25 | 33.42 | 32.20 | 32.99 | 461,656 | +0.66(+2.05%) |
Mar 04, 2016 | 31.83 | 32.93 | 31.57 | 32.32 | 328,256 | +0.50(+1.58%) |
Mar 03, 2016 | 30.92 | 32.27 | 30.92 | 31.82 | 358,793 | +0.86(+2.79%) |
Mar 02, 2016 | 30.64 | 31.40 | 30.23 | 30.96 | 423,123 | +0.30(+0.98%) |
Mar 01, 2016 | 31.09 | 31.20 | 30.24 | 30.66 | 547,282 | -0.12(-0.40%) |
Feb 29, 2016 | 30.54 | 31.25 | 30.36 | 30.78 | 687,959 | +0.19(+0.63%) |
Feb 26, 2016 | 31.55 | 31.92 | 30.55 | 30.59 | 520,329 | -0.78(-2.47%) |
Feb 25, 2016 | 30.57 | 32.03 | 30.40 | 31.36 | 627,880 | +0.66(+2.15%) |
Feb 24, 2016 | 26.43 | 31.75 | 24.40 | 30.70 | 946,218 | +3.56(+13.13%) |
Feb 23, 2016 | 27.22 | 27.46 | 26.61 | 27.14 | 814,012 | -0.03(-0.10%) |
Feb 22, 2016 | 27.05 | 27.39 | 26.74 | 27.16 | 408,910 | +0.30(+1.12%) |
Feb 19, 2016 | 27.36 | 27.51 | 26.80 | 26.86 | 495,443 | -0.62(-2.25%) |
Feb 18, 2016 | 27.83 | 28.12 | 27.15 | 27.48 | 301,631 | -0.49(-1.77%) |
Feb 17, 2016 | 26.94 | 28.65 | 26.91 | 27.98 | 564,984 | +1.26(+4.72%) |
Feb 16, 2016 | 24.87 | 27.01 | 24.87 | 26.71 | 558,962 | +2.14(+8.72%) |
Feb 12, 2016 | 23.95 | 24.57 | 24.57 | 24.57 | 408,069 | +0.87(+3.68%) |
Feb 11, 2016 | 22.93 | 24.02 | 22.44 | 23.70 | 683,928 | +0.53(+2.28%) |
Feb 10, 2016 | 23.32 | 23.99 | 23.06 | 23.17 | 374,245 | +0.15(+0.65%) |
Feb 09, 2016 | 24.30 | 24.42 | 22.68 | 23.02 | 1,138,232 | -1.65(-6.69%) |
Feb 08, 2016 | 24.90 | 25.45 | 24.39 | 24.67 | 423,508 | -0.62(-2.44%) |
Feb 05, 2016 | 26.71 | 26.71 | 25.15 | 25.29 | 369,458 | -1.61(-5.97%) |
Feb 04, 2016 | 25.38 | 27.48 | 24.84 | 26.89 | 437,007 | +1.44(+5.65%) |
Feb 03, 2016 | 25.64 | 26.06 | 24.85 | 25.45 | 330,246 | -0.04(-0.14%) |
Feb 02, 2016 | 26.26 | 26.51 | 25.21 | 25.49 | 381,125 | -0.91(-3.44%) |