Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 36.82 | 37.22 | 36.51 | 36.78 | 727,724 | -0.01(-0.02%) |
Apr 28, 2016 | 36.67 | 37.26 | 36.61 | 36.79 | 1,010,891 | -0.10(-0.27%) |
Apr 27, 2016 | 36.63 | 36.97 | 36.34 | 36.89 | 627,448 | +0.40(+1.10%) |
Apr 26, 2016 | 36.22 | 36.80 | 36.22 | 36.49 | 657,469 | +0.28(+0.78%) |
Apr 25, 2016 | 35.69 | 36.25 | 35.22 | 36.21 | 422,688 | +0.51(+1.42%) |
Apr 22, 2016 | 35.62 | 36.46 | 35.33 | 35.70 | 469,519 | +0.11(+0.30%) |
Apr 21, 2016 | 36.29 | 36.82 | 35.51 | 35.59 | 503,696 | -0.75(-2.06%) |
Apr 20, 2016 | 36.84 | 36.84 | 36.31 | 36.34 | 1,056,133 | -0.43(-1.18%) |
Apr 19, 2016 | 36.68 | 37.05 | 36.47 | 36.77 | 851,593 | +0.26(+0.71%) |
Apr 18, 2016 | 35.87 | 36.63 | 35.62 | 36.52 | 998,590 | +0.67(+1.86%) |
Apr 15, 2016 | 36.17 | 36.42 | 35.62 | 35.85 | 1,320,776 | -0.45(-1.24%) |
Apr 14, 2016 | 36.62 | 36.62 | 36.21 | 36.30 | 739,782 | -0.22(-0.59%) |
Apr 13, 2016 | 36.67 | 36.90 | 36.02 | 36.52 | 1,267,325 | +0.08(+0.23%) |
Apr 12, 2016 | 36.64 | 36.89 | 36.40 | 36.43 | 551,458 | -0.09(-0.25%) |
Apr 11, 2016 | 36.92 | 37.32 | 36.49 | 36.52 | 584,575 | -0.40(-1.08%) |
Apr 08, 2016 | 36.90 | 37.33 | 36.82 | 36.92 | 1,287,359 | +0.21(+0.57%) |
Apr 07, 2016 | 36.98 | 37.24 | 36.54 | 36.72 | 995,764 | -0.39(-1.06%) |
Apr 06, 2016 | 36.74 | 37.59 | 36.52 | 37.11 | 1,557,180 | +0.40(+1.09%) |
Apr 05, 2016 | 37.55 | 37.55 | 36.37 | 36.71 | 3,091,344 | -1.01(-2.67%) |
Apr 04, 2016 | 38.17 | 38.20 | 37.28 | 37.72 | 1,368,298 | -0.34(-0.90%) |
Apr 01, 2016 | 37.87 | 38.42 | 37.47 | 38.06 | 1,547,542 | +0.01(+0.02%) |
Mar 31, 2016 | 37.61 | 38.27 | 37.36 | 38.05 | 2,314,088 | +0.34(+0.91%) |
Mar 30, 2016 | 37.42 | 38.17 | 36.72 | 37.71 | 1,159,080 | +0.55(+1.48%) |
Mar 29, 2016 | 36.69 | 37.24 | 36.52 | 37.16 | 1,065,592 | +0.68(+1.87%) |
Mar 28, 2016 | 36.70 | 36.96 | 36.15 | 36.47 | 1,191,404 | -0.17(-0.45%) |
Mar 24, 2016 | 35.89 | 36.64 | 36.64 | 36.64 | 1,806,689 | +0.77(+2.14%) |
Mar 23, 2016 | 35.68 | 36.27 | 34.97 | 35.87 | 2,335,946 | +0.70(+1.99%) |
Mar 22, 2016 | 34.18 | 36.19 | 34.18 | 35.17 | 2,303,517 | +0.98(+2.88%) |
Mar 21, 2016 | 34.10 | 34.63 | 33.88 | 34.19 | 1,299,543 | -0.12(-0.34%) |
Mar 18, 2016 | 33.89 | 34.79 | 33.58 | 34.31 | 1,413,838 | +0.56(+1.66%) |
Mar 17, 2016 | 33.46 | 34.12 | 33.07 | 33.74 | 2,317,634 | +0.21(+0.62%) |
Mar 16, 2016 | 32.30 | 33.84 | 32.14 | 33.54 | 6,477,100 | +0.59(+1.80%) |
Mar 15, 2016 | 33.22 | 33.22 | 32.89 | 32.94 | 370,228 | -0.31(-0.92%) |
Mar 14, 2016 | 33.46 | 33.60 | 33.10 | 33.25 | 247,016 | -0.30(-0.89%) |
Mar 11, 2016 | 32.81 | 33.65 | 32.62 | 33.55 | 458,418 | +1.11(+3.41%) |
Mar 10, 2016 | 33.14 | 33.34 | 32.18 | 32.44 | 457,397 | -0.54(-1.63%) |
Mar 09, 2016 | 32.61 | 33.03 | 32.27 | 32.98 | 707,759 | +0.53(+1.63%) |
Mar 08, 2016 | 32.87 | 33.14 | 32.40 | 32.45 | 760,650 | -0.45(-1.36%) |
Mar 07, 2016 | 32.27 | 33.36 | 32.13 | 32.89 | 687,424 | +0.31(+0.96%) |
Mar 04, 2016 | 33.26 | 33.42 | 32.46 | 32.58 | 673,502 | -0.73(-2.18%) |
Mar 03, 2016 | 33.79 | 33.81 | 32.71 | 33.31 | 665,732 | -0.27(-0.81%) |
Mar 02, 2016 | 33.37 | 33.79 | 33.09 | 33.58 | 765,386 | +0.18(+0.54%) |
Mar 01, 2016 | 32.94 | 33.40 | 32.21 | 33.40 | 573,653 | +0.66(+2.02%) |
Feb 29, 2016 | 33.27 | 33.65 | 32.57 | 32.74 | 845,513 | -0.41(-1.25%) |
Feb 26, 2016 | 32.93 | 33.48 | 32.57 | 33.15 | 1,150,395 | +0.40(+1.24%) |
Feb 25, 2016 | 32.48 | 33.56 | 32.02 | 32.75 | 1,429,336 | +0.83(+2.61%) |
Feb 24, 2016 | 29.76 | 32.06 | 29.73 | 31.91 | 1,714,403 | +1.24(+4.04%) |
Feb 23, 2016 | 31.48 | 31.78 | 30.61 | 30.67 | 1,139,000 | -0.64(-2.06%) |
Feb 22, 2016 | 30.89 | 32.06 | 30.64 | 31.32 | 907,339 | +0.35(+1.12%) |
Feb 19, 2016 | 30.94 | 31.26 | 30.52 | 30.97 | 864,970 | -0.15(-0.48%) |
Feb 18, 2016 | 30.20 | 31.32 | 29.87 | 31.12 | 1,167,452 | +0.87(+2.87%) |
Feb 17, 2016 | 29.65 | 30.63 | 29.63 | 30.25 | 1,345,250 | +0.68(+2.29%) |
Feb 16, 2016 | 29.74 | 30.13 | 28.95 | 29.57 | 941,744 | +0.04(+0.14%) |
Feb 12, 2016 | 29.45 | 29.53 | 29.53 | 29.53 | 1,034,433 | +0.34(+1.16%) |
Feb 11, 2016 | 27.86 | 29.43 | 27.52 | 29.19 | 910,530 | +0.79(+2.79%) |
Feb 10, 2016 | 28.02 | 29.66 | 27.92 | 28.40 | 1,098,924 | +0.38(+1.36%) |
Feb 09, 2016 | 27.41 | 28.54 | 27.31 | 28.02 | 1,241,422 | +0.25(+0.89%) |
Feb 08, 2016 | 28.14 | 28.35 | 26.97 | 27.77 | 1,231,639 | -0.63(-2.21%) |
Feb 05, 2016 | 28.57 | 28.57 | 28.34 | 28.40 | 1,332,158 | -0.20(-0.69%) |
Feb 04, 2016 | 28.86 | 29.04 | 28.48 | 28.60 | 692,081 | -0.40(-1.40%) |
Feb 03, 2016 | 29.76 | 29.96 | 28.43 | 29.00 | 1,339,418 | -0.69(-2.34%) |
Feb 02, 2016 | 30.34 | 30.65 | 29.57 | 29.70 | 530,074 | -0.85(-2.78%) |