Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 34.91 | 34.95 | 34.54 | 34.90 | 668,839 | -0.23(-0.64%) |
Apr 28, 2016 | 35.11 | 35.51 | 34.85 | 35.12 | 372,482 | -0.20(-0.57%) |
Apr 27, 2016 | 35.54 | 35.68 | 35.02 | 35.33 | 885,338 | -0.14(-0.40%) |
Apr 26, 2016 | 34.44 | 35.86 | 34.32 | 35.47 | 1,211,680 | +0.36(+1.02%) |
Apr 25, 2016 | 34.34 | 35.12 | 34.27 | 35.11 | 1,264,080 | +0.72(+2.09%) |
Apr 22, 2016 | 34.28 | 34.68 | 34.11 | 34.39 | 1,138,217 | +0.20(+0.59%) |
Apr 21, 2016 | 34.66 | 34.98 | 34.05 | 34.19 | 1,314,785 | -0.51(-1.46%) |
Apr 20, 2016 | 35.62 | 35.62 | 34.64 | 34.69 | 872,966 | -0.83(-2.35%) |
Apr 19, 2016 | 35.44 | 35.67 | 35.28 | 35.53 | 849,401 | +0.27(+0.75%) |
Apr 18, 2016 | 35.27 | 35.47 | 35.00 | 35.26 | 1,080,553 | +0.01(+0.02%) |
Apr 15, 2016 | 35.26 | 35.42 | 35.15 | 35.26 | 1,219,725 | -0.03(-0.09%) |
Apr 14, 2016 | 35.18 | 35.35 | 34.72 | 35.29 | 1,395,068 | +0.01(+0.02%) |
Apr 13, 2016 | 36.31 | 36.31 | 35.03 | 35.28 | 1,283,559 | -0.80(-2.23%) |
Apr 12, 2016 | 36.16 | 36.17 | 35.91 | 36.08 | 1,062,749 | +0.05(+0.13%) |
Apr 11, 2016 | 36.41 | 36.51 | 36.01 | 36.04 | 1,265,131 | -0.34(-0.92%) |
Apr 08, 2016 | 36.22 | 36.45 | 35.98 | 36.37 | 727,895 | +0.30(+0.82%) |
Apr 07, 2016 | 35.83 | 36.11 | 35.65 | 36.07 | 620,142 | +0.12(+0.33%) |
Apr 06, 2016 | 35.67 | 36.00 | 35.54 | 35.96 | 1,356,467 | +0.18(+0.50%) |
Apr 05, 2016 | 35.70 | 35.87 | 35.60 | 35.78 | 852,059 | -0.24(-0.67%) |
Apr 04, 2016 | 36.39 | 36.55 | 35.90 | 36.02 | 1,066,250 | -0.34(-0.92%) |
Apr 01, 2016 | 36.46 | 36.50 | 35.86 | 36.36 | 1,181,812 | -0.37(-1.00%) |
Mar 31, 2016 | 36.23 | 36.75 | 36.13 | 36.72 | 1,749,011 | +0.49(+1.36%) |
Mar 30, 2016 | 36.11 | 36.30 | 35.69 | 36.23 | 1,496,975 | +0.16(+0.45%) |
Mar 29, 2016 | 35.73 | 36.06 | 35.51 | 36.07 | 1,774,041 | +0.43(+1.20%) |
Mar 28, 2016 | 35.24 | 35.75 | 35.07 | 35.64 | 646,787 | +0.44(+1.24%) |
Mar 24, 2016 | 35.37 | 35.20 | 35.20 | 35.20 | 650,531 | -0.18(-0.51%) |
Mar 23, 2016 | 35.76 | 35.85 | 35.29 | 35.38 | 1,100,891 | -0.41(-1.15%) |
Mar 22, 2016 | 35.58 | 36.43 | 35.44 | 35.79 | 2,206,960 | +0.12(+0.35%) |
Mar 21, 2016 | 35.91 | 36.18 | 35.51 | 35.67 | 1,428,274 | -0.64(-1.76%) |
Mar 18, 2016 | 36.50 | 36.79 | 36.24 | 36.31 | 2,452,129 | -0.32(-0.87%) |
Mar 17, 2016 | 36.43 | 36.69 | 35.96 | 36.63 | 1,395,881 | +0.23(+0.64%) |
Mar 16, 2016 | 35.38 | 36.51 | 35.30 | 36.39 | 1,507,982 | +0.86(+2.41%) |
Mar 15, 2016 | 35.00 | 35.72 | 34.99 | 35.54 | 820,465 | +0.41(+1.18%) |
Mar 14, 2016 | 35.37 | 35.37 | 34.90 | 35.12 | 729,642 | -0.08(-0.22%) |
Mar 11, 2016 | 34.66 | 35.22 | 34.43 | 35.20 | 949,344 | +0.98(+2.87%) |
Mar 10, 2016 | 34.41 | 34.41 | 33.96 | 34.22 | 714,017 | -0.12(-0.34%) |
Mar 09, 2016 | 33.88 | 34.52 | 33.63 | 34.34 | 887,818 | +0.51(+1.52%) |
Mar 08, 2016 | 34.14 | 34.30 | 33.73 | 33.82 | 970,573 | -0.26(-0.76%) |
Mar 07, 2016 | 33.97 | 34.34 | 33.89 | 34.08 | 1,081,988 | -0.02(-0.07%) |
Mar 04, 2016 | 34.52 | 34.52 | 33.96 | 34.10 | 1,328,890 | -0.46(-1.33%) |
Mar 03, 2016 | 35.04 | 35.12 | 34.07 | 34.56 | 2,259,403 | -0.44(-1.25%) |
Mar 02, 2016 | 34.43 | 35.13 | 34.31 | 35.00 | 1,211,289 | +0.48(+1.40%) |
Mar 01, 2016 | 34.34 | 34.80 | 34.11 | 34.52 | 1,297,732 | +0.38(+1.12%) |
Feb 29, 2016 | 34.27 | 34.90 | 34.13 | 34.13 | 2,193,105 | -0.13(-0.39%) |
Feb 26, 2016 | 34.41 | 34.63 | 34.24 | 34.27 | 1,438,163 | -0.14(-0.41%) |
Feb 25, 2016 | 33.51 | 34.42 | 33.46 | 34.41 | 1,040,502 | +0.96(+2.87%) |
Feb 24, 2016 | 33.34 | 33.63 | 33.21 | 33.45 | 778,592 | +0.06(+0.19%) |
Feb 23, 2016 | 33.92 | 34.27 | 32.91 | 33.38 | 1,612,555 | -0.51(-1.52%) |
Feb 22, 2016 | 34.14 | 34.47 | 33.76 | 33.90 | 1,579,640 | -0.12(-0.37%) |
Feb 19, 2016 | 33.66 | 34.09 | 33.52 | 34.02 | 1,541,402 | +0.32(+0.95%) |
Feb 18, 2016 | 33.69 | 33.91 | 33.44 | 33.70 | 1,828,191 | +0.13(+0.39%) |
Feb 17, 2016 | 34.02 | 34.27 | 33.56 | 33.57 | 1,833,696 | -0.37(-1.08%) |
Feb 16, 2016 | 33.67 | 33.96 | 33.05 | 33.94 | 2,915,049 | +0.55(+1.63%) |
Feb 12, 2016 | 33.10 | 33.39 | 33.39 | 33.39 | 2,803,070 | +0.58(+1.76%) |
Feb 11, 2016 | 33.43 | 33.43 | 32.73 | 32.81 | 1,936,752 | -0.98(-2.91%) |
Feb 10, 2016 | 33.84 | 34.20 | 33.80 | 33.80 | 4,355,566 | +0.04(+0.12%) |
Feb 09, 2016 | 33.27 | 34.08 | 32.78 | 33.76 | 3,166,012 | +0.25(+0.74%) |
Feb 08, 2016 | 33.77 | 33.91 | 32.67 | 33.51 | 3,440,616 | -0.04(-0.12%) |
Feb 05, 2016 | 33.63 | 33.88 | 33.52 | 33.55 | 2,174,566 | -0.12(-0.35%) |
Feb 04, 2016 | 33.48 | 33.73 | 33.13 | 33.66 | 2,077,998 | +0.33(+0.98%) |
Feb 03, 2016 | 33.47 | 34.06 | 33.24 | 33.34 | 6,082,680 | -0.02(-0.05%) |
Feb 02, 2016 | 32.52 | 33.45 | 32.45 | 33.35 | 19,232,648 | +0.58(+1.77%) |