Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 35.75 | 37.49 | 35.17 | 35.48 | 1,671,861 | -1.81(-4.85%) |
Apr 28, 2016 | 37.67 | 38.69 | 36.93 | 37.29 | 1,060,875 | -0.78(-2.05%) |
Apr 27, 2016 | 38.78 | 39.04 | 37.64 | 38.07 | 1,106,764 | -1.01(-2.58%) |
Apr 26, 2016 | 39.46 | 39.74 | 38.28 | 39.08 | 634,343 | -0.43(-1.09%) |
Apr 25, 2016 | 39.19 | 40.05 | 39.00 | 39.51 | 556,025 | +0.03(+0.08%) |
Apr 22, 2016 | 39.23 | 39.74 | 38.60 | 39.48 | 495,927 | +0.15(+0.38%) |
Apr 21, 2016 | 38.64 | 39.55 | 38.37 | 39.33 | 879,598 | +0.73(+1.89%) |
Apr 20, 2016 | 38.81 | 39.16 | 37.86 | 38.60 | 596,917 | +0.05(+0.13%) |
Apr 19, 2016 | 39.01 | 39.18 | 38.24 | 38.55 | 633,718 | -0.44(-1.13%) |
Apr 18, 2016 | 37.98 | 39.06 | 37.76 | 38.99 | 595,587 | +0.70(+1.83%) |
Apr 15, 2016 | 38.13 | 38.55 | 37.41 | 38.29 | 613,670 | +0.02(+0.05%) |
Apr 14, 2016 | 37.55 | 38.54 | 37.18 | 38.27 | 807,243 | +0.83(+2.22%) |
Apr 13, 2016 | 36.49 | 37.62 | 35.95 | 37.44 | 705,466 | +1.39(+3.86%) |
Apr 12, 2016 | 35.65 | 36.31 | 35.06 | 36.05 | 754,331 | +0.40(+1.12%) |
Apr 11, 2016 | 36.25 | 36.79 | 35.54 | 35.65 | 630,085 | -0.34(-0.94%) |
Apr 08, 2016 | 37.07 | 37.44 | 35.63 | 35.99 | 876,692 | -0.72(-1.96%) |
Apr 07, 2016 | 37.56 | 37.60 | 35.61 | 36.71 | 1,478,358 | -1.22(-3.22%) |
Apr 06, 2016 | 36.33 | 37.96 | 36.32 | 37.93 | 1,656,807 | +1.71(+4.72%) |
Apr 05, 2016 | 35.81 | 36.61 | 35.65 | 36.22 | 1,457,565 | +0.00(+0.00%) |
Apr 04, 2016 | 36.42 | 37.54 | 35.95 | 36.22 | 1,103,669 | +0.07(+0.19%) |
Apr 01, 2016 | 34.73 | 36.70 | 34.36 | 36.15 | 1,046,511 | +1.06(+3.02%) |
Mar 31, 2016 | 34.02 | 35.58 | 33.80 | 35.09 | 989,493 | +1.45(+4.31%) |
Mar 30, 2016 | 34.23 | 35.35 | 33.38 | 33.64 | 808,169 | -0.64(-1.87%) |
Mar 29, 2016 | 33.60 | 34.28 | 32.60 | 34.28 | 1,217,995 | +0.64(+1.90%) |
Mar 28, 2016 | 34.72 | 35.00 | 33.50 | 33.64 | 948,326 | -1.04(-3.00%) |
Mar 24, 2016 | 34.11 | 34.68 | 34.68 | 34.68 | 1,303,200 | +0.09(+0.26%) |
Mar 23, 2016 | 36.70 | 37.84 | 34.53 | 34.59 | 1,153,257 | -2.18(-5.93%) |
Mar 22, 2016 | 34.55 | 36.85 | 34.46 | 36.77 | 1,344,627 | +2.24(+6.49%) |
Mar 21, 2016 | 33.91 | 35.23 | 33.70 | 34.53 | 1,194,838 | +0.61(+1.80%) |
Mar 18, 2016 | 33.01 | 34.25 | 32.61 | 33.92 | 1,774,296 | +0.93(+2.82%) |
Mar 17, 2016 | 32.23 | 33.40 | 31.28 | 32.99 | 1,312,342 | +0.47(+1.45%) |
Mar 16, 2016 | 31.77 | 32.58 | 31.32 | 32.52 | 2,103,088 | +0.77(+2.43%) |
Mar 15, 2016 | 33.58 | 33.86 | 31.23 | 31.75 | 2,234,751 | -2.05(-6.07%) |
Mar 14, 2016 | 33.62 | 34.26 | 33.25 | 33.80 | 961,198 | +0.44(+1.32%) |
Mar 11, 2016 | 32.76 | 33.40 | 32.18 | 33.36 | 840,154 | +0.88(+2.71%) |
Mar 10, 2016 | 32.64 | 33.18 | 31.88 | 32.48 | 1,407,318 | -0.05(-0.15%) |
Mar 09, 2016 | 32.56 | 32.78 | 30.84 | 32.53 | 1,130,867 | +0.39(+1.21%) |
Mar 08, 2016 | 33.84 | 34.24 | 31.98 | 32.14 | 1,051,707 | -1.94(-5.69%) |
Mar 07, 2016 | 32.46 | 34.55 | 32.01 | 34.08 | 1,124,109 | +1.55(+4.76%) |
Mar 04, 2016 | 31.73 | 33.17 | 31.28 | 32.53 | 1,466,572 | +0.96(+3.04%) |
Mar 03, 2016 | 32.53 | 32.73 | 30.91 | 31.57 | 1,026,075 | -0.89(-2.74%) |
Mar 02, 2016 | 31.86 | 33.37 | 31.28 | 32.46 | 1,659,795 | +0.51(+1.60%) |
Mar 01, 2016 | 30.28 | 31.97 | 29.99 | 31.95 | 926,332 | +1.76(+5.83%) |
Feb 29, 2016 | 30.95 | 31.43 | 30.10 | 30.19 | 1,155,096 | -0.82(-2.64%) |
Feb 26, 2016 | 30.45 | 31.10 | 29.52 | 31.01 | 894,918 | +0.91(+3.02%) |
Feb 25, 2016 | 30.12 | 31.22 | 29.44 | 30.10 | 1,098,896 | +0.22(+0.74%) |
Feb 24, 2016 | 29.20 | 30.08 | 28.32 | 29.88 | 792,824 | +0.37(+1.25%) |
Feb 23, 2016 | 30.53 | 31.04 | 29.49 | 29.51 | 981,228 | -1.01(-3.31%) |
Feb 22, 2016 | 30.71 | 31.42 | 29.89 | 30.52 | 1,080,080 | +0.09(+0.30%) |
Feb 19, 2016 | 29.77 | 30.91 | 29.09 | 30.43 | 1,626,740 | +0.59(+1.98%) |
Feb 18, 2016 | 31.90 | 32.74 | 29.32 | 29.84 | 1,779,079 | -1.77(-5.60%) |
Feb 17, 2016 | 31.05 | 31.85 | 30.30 | 31.61 | 1,983,709 | +0.99(+3.23%) |
Feb 16, 2016 | 28.97 | 30.82 | 28.85 | 30.62 | 1,709,388 | +1.98(+6.91%) |
Feb 12, 2016 | 27.54 | 28.64 | 28.64 | 28.64 | 1,518,400 | +1.60(+5.92%) |
Feb 11, 2016 | 26.14 | 27.70 | 26.11 | 27.04 | 2,144,603 | +0.17(+0.63%) |
Feb 10, 2016 | 28.20 | 28.39 | 26.02 | 26.87 | 3,669,674 | -2.17(-7.47%) |
Feb 09, 2016 | 28.59 | 30.10 | 28.04 | 29.04 | 2,236,315 | -0.31(-1.06%) |
Feb 08, 2016 | 31.01 | 31.09 | 28.61 | 29.35 | 1,958,660 | -2.50(-7.85%) |
Feb 05, 2016 | 32.83 | 33.22 | 30.08 | 31.85 | 3,317,954 | -1.03(-3.13%) |
Feb 04, 2016 | 32.35 | 34.36 | 32.00 | 32.88 | 2,904,967 | +0.57(+1.76%) |
Feb 03, 2016 | 31.77 | 32.37 | 29.31 | 32.31 | 2,037,819 | +0.64(+2.02%) |
Feb 02, 2016 | 32.32 | 32.88 | 31.33 | 31.67 | 1,974,450 | -1.16(-3.53%) |