Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 33.15 | 33.34 | 32.18 | 32.43 | 406,984 | -0.91(-2.73%) |
Apr 28, 2016 | 33.16 | 33.88 | 33.04 | 33.34 | 656,667 | +0.06(+0.18%) |
Apr 27, 2016 | 33.24 | 33.81 | 32.62 | 33.28 | 722,458 | +0.11(+0.33%) |
Apr 26, 2016 | 32.89 | 33.44 | 32.75 | 33.17 | 727,094 | +0.36(+1.10%) |
Apr 25, 2016 | 33.17 | 33.42 | 32.78 | 32.81 | 375,885 | -0.44(-1.32%) |
Apr 22, 2016 | 33.30 | 33.46 | 32.97 | 33.25 | 338,073 | -0.15(-0.45%) |
Apr 21, 2016 | 33.40 | 33.66 | 33.35 | 33.40 | 333,570 | +0.00(+0.00%) |
Apr 20, 2016 | 33.61 | 33.98 | 33.15 | 33.40 | 542,724 | -0.25(-0.74%) |
Apr 19, 2016 | 34.20 | 34.45 | 33.52 | 33.65 | 416,531 | -0.45(-1.32%) |
Apr 18, 2016 | 34.15 | 34.32 | 33.99 | 34.10 | 615,728 | -0.10(-0.29%) |
Apr 15, 2016 | 34.97 | 35.27 | 34.12 | 34.20 | 329,276 | -0.95(-2.70%) |
Apr 14, 2016 | 35.36 | 35.66 | 35.08 | 35.15 | 148,347 | -0.17(-0.48%) |
Apr 13, 2016 | 35.25 | 35.44 | 34.97 | 35.32 | 307,619 | +0.33(+0.94%) |
Apr 12, 2016 | 34.29 | 35.49 | 34.18 | 34.99 | 334,056 | +0.70(+2.04%) |
Apr 11, 2016 | 34.24 | 34.59 | 34.06 | 34.29 | 107,943 | +0.23(+0.68%) |
Apr 08, 2016 | 34.38 | 34.59 | 33.86 | 34.06 | 111,601 | -0.03(-0.09%) |
Apr 07, 2016 | 34.49 | 34.59 | 33.84 | 34.09 | 185,067 | -0.61(-1.76%) |
Apr 06, 2016 | 34.24 | 34.70 | 34.13 | 34.70 | 127,483 | +0.44(+1.28%) |
Apr 05, 2016 | 34.73 | 34.75 | 34.24 | 34.26 | 183,211 | -0.68(-1.95%) |
Apr 04, 2016 | 35.37 | 35.48 | 34.87 | 34.94 | 247,690 | -0.35(-0.99%) |
Apr 01, 2016 | 34.73 | 35.67 | 34.58 | 35.29 | 257,924 | +0.31(+0.89%) |
Mar 31, 2016 | 34.72 | 35.08 | 34.47 | 34.98 | 144,891 | +0.26(+0.75%) |
Mar 30, 2016 | 34.97 | 34.97 | 34.47 | 34.72 | 158,655 | -0.03(-0.09%) |
Mar 29, 2016 | 33.68 | 34.75 | 33.50 | 34.75 | 213,659 | +1.02(+3.02%) |
Mar 28, 2016 | 33.31 | 33.78 | 33.12 | 33.73 | 114,879 | +0.50(+1.50%) |
Mar 24, 2016 | 33.06 | 33.23 | 33.23 | 33.23 | 150,100 | -0.06(-0.18%) |
Mar 23, 2016 | 33.64 | 33.73 | 33.28 | 33.29 | 161,494 | -0.39(-1.16%) |
Mar 22, 2016 | 33.44 | 33.69 | 33.23 | 33.68 | 142,680 | +0.06(+0.18%) |
Mar 21, 2016 | 33.83 | 33.94 | 33.58 | 33.62 | 102,911 | -0.20(-0.59%) |
Mar 18, 2016 | 33.61 | 34.00 | 33.20 | 33.82 | 285,756 | +0.46(+1.38%) |
Mar 17, 2016 | 32.98 | 33.41 | 32.27 | 33.36 | 206,735 | +0.38(+1.15%) |
Mar 16, 2016 | 33.35 | 33.50 | 32.80 | 32.98 | 140,597 | -0.50(-1.49%) |
Mar 15, 2016 | 34.00 | 34.18 | 33.27 | 33.48 | 167,340 | -0.76(-2.22%) |
Mar 14, 2016 | 34.07 | 34.40 | 33.88 | 34.24 | 170,593 | +0.06(+0.18%) |
Mar 11, 2016 | 33.84 | 34.27 | 33.72 | 34.18 | 152,557 | +0.60(+1.79%) |
Mar 10, 2016 | 33.54 | 33.87 | 33.25 | 33.58 | 174,438 | +0.06(+0.18%) |
Mar 09, 2016 | 33.65 | 33.81 | 33.42 | 33.52 | 140,958 | -0.02(-0.06%) |
Mar 08, 2016 | 33.88 | 34.00 | 33.49 | 33.54 | 201,890 | -0.46(-1.35%) |
Mar 07, 2016 | 33.26 | 34.01 | 33.26 | 34.00 | 218,591 | +0.50(+1.49%) |
Mar 04, 2016 | 33.03 | 33.55 | 32.91 | 33.50 | 188,641 | +0.46(+1.39%) |
Mar 03, 2016 | 32.65 | 33.08 | 32.60 | 33.04 | 290,151 | +0.32(+0.98%) |
Mar 02, 2016 | 32.25 | 32.89 | 32.14 | 32.72 | 190,328 | +0.41(+1.27%) |
Mar 01, 2016 | 32.23 | 32.36 | 31.91 | 32.31 | 120,895 | +0.23(+0.72%) |
Feb 29, 2016 | 32.56 | 32.73 | 32.05 | 32.08 | 221,006 | -0.44(-1.35%) |
Feb 26, 2016 | 32.18 | 32.67 | 32.14 | 32.52 | 232,394 | +0.43(+1.34%) |
Feb 25, 2016 | 31.70 | 32.12 | 31.53 | 32.09 | 265,450 | +0.44(+1.39%) |
Feb 24, 2016 | 31.53 | 31.81 | 31.35 | 31.65 | 331,729 | -0.10(-0.31%) |
Feb 23, 2016 | 31.58 | 32.02 | 31.27 | 31.75 | 306,880 | +0.07(+0.22%) |
Feb 22, 2016 | 32.19 | 32.39 | 31.58 | 31.68 | 391,297 | -0.32(-1.00%) |
Feb 19, 2016 | 31.96 | 32.44 | 31.77 | 32.00 | 340,693 | +0.03(+0.09%) |
Feb 18, 2016 | 31.97 | 32.05 | 31.75 | 31.97 | 203,953 | +0.03(+0.09%) |
Feb 17, 2016 | 32.00 | 32.26 | 31.79 | 31.94 | 378,418 | -0.03(-0.09%) |
Feb 16, 2016 | 32.11 | 32.30 | 31.49 | 31.97 | 411,414 | +0.15(+0.47%) |
Feb 12, 2016 | 31.49 | 31.82 | 31.82 | 31.82 | 410,800 | +0.60(+1.92%) |
Feb 11, 2016 | 31.48 | 31.81 | 31.18 | 31.22 | 392,914 | -0.73(-2.28%) |
Feb 10, 2016 | 32.17 | 32.69 | 31.92 | 31.95 | 341,462 | -0.09(-0.28%) |
Feb 09, 2016 | 32.24 | 32.58 | 31.94 | 32.04 | 443,839 | -0.44(-1.35%) |
Feb 08, 2016 | 32.55 | 32.73 | 32.04 | 32.48 | 468,558 | -0.29(-0.88%) |
Feb 05, 2016 | 33.38 | 33.48 | 32.65 | 32.77 | 434,223 | -0.75(-2.24%) |
Feb 04, 2016 | 33.55 | 33.76 | 33.22 | 33.52 | 290,871 | -0.03(-0.09%) |
Feb 03, 2016 | 33.73 | 33.95 | 32.87 | 33.55 | 630,773 | +0.05(+0.15%) |
Feb 02, 2016 | 34.64 | 34.75 | 33.34 | 33.50 | 851,117 | -0.99(-2.87%) |