Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 33.08 | 33.37 | 32.95 | 33.30 | 358,266 | +0.40(+1.22%) |
Apr 28, 2016 | 32.18 | 33.04 | 32.18 | 32.90 | 220,051 | -0.78(-2.32%) |
Apr 27, 2016 | 32.12 | 33.68 | 31.90 | 33.68 | 144,116 | -0.19(-0.57%) |
Apr 26, 2016 | 34.14 | 34.17 | 33.87 | 33.87 | 10,126 | +0.33(+1.00%) |
Apr 25, 2016 | 33.34 | 33.84 | 33.34 | 33.54 | 10,700 | +1.04(+3.20%) |
Apr 22, 2016 | 32.54 | 33.03 | 32.47 | 32.50 | 18,089 | -0.05(-0.15%) |
Apr 21, 2016 | 32.89 | 32.89 | 32.35 | 32.55 | 59,757 | -0.96(-2.86%) |
Apr 20, 2016 | 33.51 | 34.05 | 33.50 | 33.51 | 11,777 | -0.76(-2.21%) |
Apr 19, 2016 | 34.25 | 34.40 | 34.16 | 34.27 | 6,316 | +0.21(+0.61%) |
Apr 18, 2016 | 33.77 | 34.06 | 33.75 | 34.06 | 10,334 | +0.06(+0.18%) |
Apr 15, 2016 | 34.10 | 34.16 | 33.94 | 34.00 | 3,216 | -0.55(-1.59%) |
Apr 14, 2016 | 34.36 | 34.55 | 34.27 | 34.55 | 7,830 | +0.51(+1.50%) |
Apr 13, 2016 | 34.15 | 34.15 | 33.95 | 34.04 | 7,346 | -0.20(-0.58%) |
Apr 12, 2016 | 33.77 | 34.25 | 33.77 | 34.24 | 3,401 | +0.27(+0.79%) |
Apr 11, 2016 | 34.63 | 34.63 | 33.97 | 33.97 | 17,550 | +0.49(+1.45%) |
Apr 08, 2016 | 33.61 | 33.79 | 33.45 | 33.48 | 3,169 | -0.08(-0.23%) |
Apr 07, 2016 | 33.87 | 33.88 | 33.45 | 33.56 | 5,505 | -0.74(-2.16%) |
Apr 06, 2016 | 33.89 | 34.33 | 33.89 | 34.30 | 3,096 | +0.54(+1.60%) |
Apr 05, 2016 | 34.02 | 34.02 | 33.76 | 33.76 | 5,532 | -1.04(-2.99%) |
Apr 04, 2016 | 34.72 | 34.95 | 34.53 | 34.80 | 3,469 | +0.10(+0.29%) |
Apr 01, 2016 | 34.11 | 34.70 | 34.05 | 34.70 | 6,674 | +0.25(+0.73%) |
Mar 31, 2016 | 34.62 | 34.86 | 34.45 | 34.45 | 6,419 | -0.49(-1.40%) |
Mar 30, 2016 | 35.20 | 35.33 | 34.83 | 34.94 | 14,980 | -0.26(-0.74%) |
Mar 29, 2016 | 34.43 | 35.20 | 34.42 | 35.20 | 30,853 | +1.51(+4.48%) |
Mar 28, 2016 | 34.60 | 34.60 | 33.69 | 33.69 | 10,768 | +0.07(+0.21%) |
Mar 24, 2016 | 33.62 | 33.62 | 33.62 | 0 | -0.62(-1.83%) | |
Mar 23, 2016 | 34.20 | 34.44 | 34.08 | 34.24 | 10,599 | -0.03(-0.07%) |
Mar 22, 2016 | 34.40 | 34.60 | 34.24 | 34.27 | 10,685 | -0.31(-0.90%) |
Mar 21, 2016 | 34.79 | 34.79 | 34.51 | 34.58 | 4,599 | -0.82(-2.32%) |
Mar 18, 2016 | 35.15 | 35.40 | 35.07 | 35.40 | 5,561 | +0.15(+0.43%) |
Mar 17, 2016 | 34.94 | 35.35 | 34.89 | 35.25 | 9,601 | +0.45(+1.31%) |
Mar 16, 2016 | 34.09 | 34.95 | 34.09 | 34.80 | 7,141 | +0.38(+1.09%) |
Mar 15, 2016 | 33.97 | 34.42 | 33.94 | 34.42 | 13,204 | +0.08(+0.23%) |
Mar 14, 2016 | 34.11 | 34.37 | 34.05 | 34.34 | 9,631 | +0.68(+2.02%) |
Mar 11, 2016 | 33.81 | 33.96 | 33.66 | 33.66 | 7,293 | +1.12(+3.44%) |
Mar 10, 2016 | 33.19 | 33.34 | 32.50 | 32.54 | 6,800 | -0.54(-1.63%) |
Mar 09, 2016 | 33.02 | 33.28 | 32.88 | 33.08 | 8,534 | +0.48(+1.47%) |
Mar 08, 2016 | 32.71 | 33.05 | 32.60 | 32.60 | 14,135 | -0.58(-1.75%) |
Mar 07, 2016 | 33.09 | 33.53 | 33.01 | 33.18 | 6,969 | +0.54(+1.65%) |
Mar 04, 2016 | 32.60 | 33.15 | 32.49 | 32.64 | 6,771 | -0.23(-0.70%) |
Mar 03, 2016 | 33.16 | 33.23 | 32.77 | 32.87 | 4,904 | -1.33(-3.89%) |
Mar 02, 2016 | 33.61 | 34.20 | 33.20 | 34.20 | 127,470 | -1.01(-2.87%) |
Mar 01, 2016 | 34.75 | 35.21 | 34.71 | 35.21 | 17,554 | +0.89(+2.59%) |
Feb 29, 2016 | 34.84 | 34.89 | 34.32 | 34.32 | 15,854 | -0.57(-1.63%) |
Feb 26, 2016 | 35.12 | 35.35 | 34.85 | 34.89 | 9,497 | -0.64(-1.80%) |
Feb 25, 2016 | 35.13 | 35.72 | 35.13 | 35.53 | 8,696 | +0.23(+0.65%) |
Feb 24, 2016 | 34.77 | 35.30 | 34.57 | 35.30 | 9,597 | +0.24(+0.70%) |
Feb 23, 2016 | 35.48 | 35.49 | 34.91 | 35.05 | 11,522 | -0.70(-1.94%) |
Feb 22, 2016 | 36.00 | 36.02 | 35.57 | 35.75 | 5,538 | -0.53(-1.47%) |
Feb 19, 2016 | 36.13 | 36.56 | 35.86 | 36.28 | 8,567 | +0.01(+0.04%) |
Feb 18, 2016 | 36.05 | 36.27 | 35.75 | 36.27 | 4,306 | +0.20(+0.54%) |
Feb 17, 2016 | 35.95 | 36.53 | 35.95 | 36.07 | 10,318 | +0.53(+1.50%) |
Feb 16, 2016 | 35.12 | 35.54 | 35.04 | 35.54 | 4,230 | +0.56(+1.60%) |
Feb 12, 2016 | 34.98 | 34.98 | 34.98 | 0 | -0.15(-0.43%) | |
Feb 11, 2016 | 34.71 | 35.13 | 34.65 | 35.13 | 11,748 | -0.15(-0.44%) |
Feb 10, 2016 | 35.50 | 35.53 | 35.20 | 35.28 | 9,734 | +0.08(+0.24%) |
Feb 09, 2016 | 34.34 | 35.56 | 34.34 | 35.20 | 20,815 | +0.36(+1.03%) |
Feb 08, 2016 | 35.27 | 35.27 | 34.15 | 34.84 | 12,267 | -2.32(-6.24%) |
Feb 05, 2016 | 38.55 | 38.55 | 37.16 | 37.16 | 18,457 | -1.97(-5.03%) |
Feb 04, 2016 | 38.77 | 39.13 | 38.55 | 39.13 | 3,518 | -0.24(-0.61%) |
Feb 03, 2016 | 38.65 | 39.37 | 38.29 | 39.37 | 16,594 | +0.67(+1.73%) |
Feb 02, 2016 | 39.19 | 39.19 | 38.66 | 38.70 | 5,865 | -0.50(-1.28%) |