Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 35.77 | 36.06 | 35.35 | 35.97 | 684,776 | +0.20(+0.57%) |
Apr 28, 2016 | 36.09 | 36.21 | 35.69 | 35.76 | 500,673 | -0.39(-1.07%) |
Apr 27, 2016 | 36.35 | 36.60 | 35.82 | 36.15 | 845,154 | -0.12(-0.32%) |
Apr 26, 2016 | 35.73 | 36.29 | 35.35 | 36.27 | 723,051 | +0.78(+2.19%) |
Apr 25, 2016 | 36.06 | 36.23 | 35.36 | 35.49 | 1,099,371 | -0.48(-1.34%) |
Apr 22, 2016 | 35.89 | 36.51 | 35.82 | 35.97 | 902,273 | +0.03(+0.09%) |
Apr 21, 2016 | 36.22 | 36.68 | 35.87 | 35.94 | 1,571,791 | -0.38(-1.06%) |
Apr 20, 2016 | 36.24 | 36.63 | 35.85 | 36.33 | 1,896,201 | +0.02(+0.04%) |
Apr 19, 2016 | 35.55 | 36.32 | 35.41 | 36.31 | 969,626 | +0.97(+2.75%) |
Apr 18, 2016 | 35.15 | 35.68 | 34.95 | 35.34 | 770,540 | -0.06(-0.16%) |
Apr 15, 2016 | 35.77 | 35.89 | 35.12 | 35.40 | 1,221,889 | -0.37(-1.04%) |
Apr 14, 2016 | 35.46 | 36.05 | 35.24 | 35.77 | 1,389,110 | +0.34(+0.95%) |
Apr 13, 2016 | 34.99 | 35.78 | 34.75 | 35.43 | 1,607,240 | +0.69(+1.99%) |
Apr 12, 2016 | 34.15 | 35.01 | 34.13 | 34.74 | 1,058,477 | +0.64(+1.87%) |
Apr 11, 2016 | 34.30 | 34.65 | 34.05 | 34.10 | 519,180 | +0.03(+0.09%) |
Apr 08, 2016 | 34.33 | 34.50 | 33.95 | 34.07 | 451,626 | +0.19(+0.57%) |
Apr 07, 2016 | 33.94 | 34.25 | 33.63 | 33.88 | 701,823 | -0.46(-1.34%) |
Apr 06, 2016 | 34.35 | 34.57 | 34.07 | 34.34 | 828,793 | +0.10(+0.30%) |
Apr 05, 2016 | 34.17 | 34.43 | 33.92 | 34.24 | 1,191,048 | -0.14(-0.42%) |
Apr 04, 2016 | 34.67 | 34.75 | 34.15 | 34.38 | 869,959 | -0.26(-0.74%) |
Apr 01, 2016 | 34.08 | 34.63 | 33.21 | 34.63 | 1,618,521 | +0.17(+0.50%) |
Mar 31, 2016 | 33.96 | 34.86 | 33.83 | 34.46 | 3,443,394 | +0.44(+1.29%) |
Mar 30, 2016 | 33.65 | 34.25 | 33.65 | 34.02 | 1,219,029 | +0.70(+2.09%) |
Mar 29, 2016 | 32.94 | 33.45 | 32.73 | 33.33 | 928,365 | +0.04(+0.12%) |
Mar 28, 2016 | 33.39 | 33.44 | 32.96 | 33.29 | 823,235 | +0.08(+0.23%) |
Mar 24, 2016 | 32.37 | 33.21 | 33.21 | 33.21 | 1,076,167 | +0.67(+2.06%) |
Mar 23, 2016 | 33.45 | 33.51 | 32.48 | 32.54 | 1,444,923 | -1.01(-3.00%) |
Mar 22, 2016 | 33.51 | 33.69 | 33.26 | 33.55 | 1,261,133 | -0.27(-0.80%) |
Mar 21, 2016 | 33.88 | 34.00 | 33.30 | 33.82 | 883,656 | -0.14(-0.42%) |
Mar 18, 2016 | 33.87 | 34.25 | 33.76 | 33.96 | 1,233,326 | +0.26(+0.76%) |
Mar 17, 2016 | 33.13 | 33.82 | 32.93 | 33.70 | 2,513,340 | +0.49(+1.48%) |
Mar 16, 2016 | 31.98 | 33.26 | 31.98 | 33.21 | 996,682 | +1.12(+3.49%) |
Mar 15, 2016 | 32.37 | 32.41 | 31.91 | 32.09 | 906,450 | -0.41(-1.26%) |
Mar 14, 2016 | 32.70 | 32.87 | 32.21 | 32.50 | 726,179 | -0.27(-0.83%) |
Mar 11, 2016 | 32.51 | 32.94 | 32.23 | 32.77 | 973,032 | +0.57(+1.78%) |
Mar 10, 2016 | 32.62 | 32.78 | 31.70 | 32.20 | 867,413 | -0.48(-1.45%) |
Mar 09, 2016 | 31.92 | 32.88 | 31.70 | 32.68 | 1,200,387 | +0.91(+2.88%) |
Mar 08, 2016 | 32.37 | 32.44 | 31.51 | 31.76 | 1,398,639 | -0.80(-2.46%) |
Mar 07, 2016 | 32.52 | 33.40 | 32.34 | 32.56 | 1,363,761 | -0.13(-0.39%) |
Mar 04, 2016 | 32.13 | 32.47 | 31.93 | 32.69 | 1,576,310 | +0.75(+2.35%) |
Mar 03, 2016 | 31.83 | 32.63 | 31.72 | 31.94 | 1,328,501 | +0.13(+0.42%) |
Mar 02, 2016 | 31.29 | 31.91 | 31.27 | 31.81 | 1,077,846 | +0.32(+1.01%) |
Mar 01, 2016 | 30.81 | 32.02 | 30.71 | 31.49 | 1,337,136 | +0.88(+2.89%) |
Feb 29, 2016 | 30.76 | 31.01 | 30.44 | 30.61 | 1,756,401 | -0.14(-0.44%) |
Feb 26, 2016 | 30.41 | 30.89 | 30.26 | 30.74 | 1,153,596 | +0.43(+1.42%) |
Feb 25, 2016 | 30.08 | 30.78 | 29.64 | 30.31 | 1,969,286 | +0.12(+0.40%) |
Feb 24, 2016 | 29.94 | 30.38 | 29.52 | 30.19 | 1,989,471 | -0.26(-0.86%) |
Feb 23, 2016 | 31.59 | 32.01 | 29.88 | 30.45 | 2,698,309 | -1.05(-3.33%) |
Feb 22, 2016 | 30.80 | 32.18 | 30.48 | 31.50 | 2,607,415 | +0.97(+3.19%) |
Feb 19, 2016 | 30.08 | 30.57 | 29.82 | 30.53 | 1,081,820 | +0.27(+0.89%) |
Feb 18, 2016 | 30.29 | 30.60 | 29.86 | 30.26 | 1,833,035 | -0.02(-0.07%) |
Feb 17, 2016 | 28.98 | 30.35 | 28.58 | 30.28 | 2,552,073 | +1.42(+4.92%) |
Feb 16, 2016 | 28.11 | 29.17 | 28.04 | 28.86 | 2,079,780 | +0.99(+3.56%) |
Feb 12, 2016 | 26.91 | 27.87 | 27.87 | 27.87 | 1,808,499 | +1.35(+5.09%) |
Feb 11, 2016 | 26.82 | 27.21 | 25.99 | 26.52 | 1,833,440 | -0.92(-3.34%) |
Feb 10, 2016 | 27.44 | 27.78 | 26.90 | 27.43 | 1,443,550 | +0.31(+1.15%) |
Feb 09, 2016 | 28.27 | 28.72 | 27.07 | 27.12 | 4,436,625 | -1.50(-5.25%) |
Feb 08, 2016 | 31.01 | 31.26 | 28.51 | 28.63 | 2,946,508 | -2.89(-9.18%) |
Feb 05, 2016 | 32.50 | 32.58 | 31.26 | 31.52 | 1,147,253 | -0.98(-3.02%) |
Feb 04, 2016 | 31.65 | 32.68 | 31.51 | 32.50 | 2,418,598 | +0.79(+2.48%) |
Feb 03, 2016 | 31.54 | 31.76 | 30.64 | 31.72 | 1,847,590 | +0.42(+1.33%) |
Feb 02, 2016 | 32.59 | 32.66 | 31.07 | 31.30 | 2,013,737 | -1.89(-5.69%) |