Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 34.61 | 35.10 | 34.48 | 34.95 | 146,783 | +0.17(+0.49%) |
Apr 28, 2016 | 35.00 | 35.35 | 34.73 | 34.78 | 172,182 | -0.40(-1.14%) |
Apr 27, 2016 | 34.92 | 35.36 | 34.73 | 35.18 | 421,271 | +0.20(+0.57%) |
Apr 26, 2016 | 34.34 | 35.20 | 34.32 | 34.98 | 504,720 | +0.81(+2.37%) |
Apr 25, 2016 | 33.66 | 34.29 | 33.50 | 34.17 | 385,737 | +0.52(+1.55%) |
Apr 22, 2016 | 33.95 | 34.15 | 32.51 | 33.65 | 304,583 | -0.52(-1.52%) |
Apr 21, 2016 | 34.53 | 34.53 | 33.77 | 34.17 | 201,759 | -0.19(-0.55%) |
Apr 20, 2016 | 33.32 | 34.40 | 33.22 | 34.36 | 117,229 | +1.00(+3.00%) |
Apr 19, 2016 | 33.55 | 33.55 | 33.10 | 33.36 | 61,460 | -0.03(-0.09%) |
Apr 18, 2016 | 32.91 | 33.61 | 32.91 | 33.39 | 128,863 | +0.33(+1.00%) |
Apr 15, 2016 | 33.10 | 33.31 | 32.85 | 33.06 | 149,580 | -0.04(-0.12%) |
Apr 14, 2016 | 32.66 | 33.36 | 32.55 | 33.10 | 120,193 | +0.43(+1.32%) |
Apr 13, 2016 | 31.49 | 32.75 | 31.28 | 32.67 | 216,636 | +1.42(+4.54%) |
Apr 12, 2016 | 30.88 | 31.36 | 30.67 | 31.25 | 218,462 | +0.35(+1.13%) |
Apr 11, 2016 | 30.77 | 31.09 | 30.48 | 30.90 | 174,676 | +0.36(+1.18%) |
Apr 08, 2016 | 30.76 | 31.10 | 30.23 | 30.54 | 209,117 | +0.04(+0.13%) |
Apr 07, 2016 | 31.18 | 31.45 | 30.42 | 30.50 | 275,311 | -0.96(-3.05%) |
Apr 06, 2016 | 32.21 | 32.21 | 31.22 | 31.46 | 305,050 | -0.69(-2.15%) |
Apr 05, 2016 | 31.91 | 32.80 | 31.64 | 32.15 | 163,110 | +0.02(+0.06%) |
Apr 04, 2016 | 32.48 | 33.18 | 31.69 | 32.13 | 346,359 | -0.43(-1.32%) |
Apr 01, 2016 | 33.08 | 33.09 | 31.56 | 32.56 | 372,853 | -0.70(-2.10%) |
Mar 31, 2016 | 33.00 | 33.41 | 32.65 | 33.26 | 168,687 | +0.19(+0.57%) |
Mar 30, 2016 | 33.03 | 33.39 | 32.93 | 33.07 | 190,942 | +0.07(+0.21%) |
Mar 29, 2016 | 32.30 | 33.04 | 31.96 | 33.00 | 105,226 | +0.56(+1.73%) |
Mar 28, 2016 | 32.85 | 32.85 | 32.20 | 32.44 | 70,076 | -0.13(-0.40%) |
Mar 24, 2016 | 32.04 | 32.57 | 32.57 | 32.57 | 89,400 | +0.38(+1.18%) |
Mar 23, 2016 | 32.52 | 32.61 | 32.16 | 32.19 | 111,257 | -0.45(-1.38%) |
Mar 22, 2016 | 32.35 | 32.82 | 32.17 | 32.64 | 83,423 | +0.04(+0.12%) |
Mar 21, 2016 | 32.73 | 32.87 | 32.19 | 32.60 | 175,221 | -0.13(-0.40%) |
Mar 18, 2016 | 33.19 | 33.25 | 32.70 | 32.73 | 212,528 | -0.20(-0.61%) |
Mar 17, 2016 | 32.77 | 33.00 | 31.89 | 32.93 | 115,864 | +0.08(+0.24%) |
Mar 16, 2016 | 32.65 | 33.74 | 32.65 | 32.85 | 296,433 | -0.05(-0.15%) |
Mar 15, 2016 | 32.90 | 33.02 | 32.54 | 32.90 | 282,416 | -0.19(-0.57%) |
Mar 14, 2016 | 33.10 | 33.45 | 32.91 | 33.09 | 140,529 | -0.16(-0.48%) |
Mar 11, 2016 | 32.31 | 33.29 | 32.12 | 33.25 | 90,071 | +1.16(+3.61%) |
Mar 10, 2016 | 32.64 | 32.83 | 31.86 | 32.09 | 172,104 | -0.40(-1.23%) |
Mar 09, 2016 | 32.63 | 32.93 | 32.40 | 32.49 | 186,463 | +0.00(+0.00%) |
Mar 08, 2016 | 32.33 | 32.55 | 32.13 | 32.49 | 206,873 | -0.15(-0.46%) |
Mar 07, 2016 | 31.99 | 32.64 | 31.80 | 32.64 | 110,404 | +0.50(+1.56%) |
Mar 04, 2016 | 31.86 | 32.22 | 31.64 | 32.14 | 104,652 | +0.36(+1.13%) |
Mar 03, 2016 | 31.14 | 31.79 | 31.11 | 31.78 | 109,204 | +0.67(+2.15%) |
Mar 02, 2016 | 30.95 | 31.17 | 30.69 | 31.11 | 77,352 | +0.19(+0.61%) |
Mar 01, 2016 | 30.26 | 30.96 | 30.11 | 30.92 | 60,848 | +0.91(+3.03%) |
Feb 29, 2016 | 30.59 | 30.62 | 29.96 | 30.01 | 124,499 | -0.58(-1.90%) |
Feb 26, 2016 | 30.29 | 30.75 | 30.29 | 30.59 | 57,298 | +0.54(+1.80%) |
Feb 25, 2016 | 30.06 | 30.26 | 29.83 | 30.05 | 83,847 | +0.02(+0.07%) |
Feb 24, 2016 | 29.56 | 30.14 | 29.08 | 30.03 | 134,155 | +0.24(+0.81%) |
Feb 23, 2016 | 30.33 | 30.52 | 29.78 | 29.79 | 118,787 | -0.61(-2.01%) |
Feb 22, 2016 | 30.71 | 30.88 | 30.38 | 30.40 | 84,897 | -0.01(-0.03%) |
Feb 19, 2016 | 30.18 | 30.76 | 30.15 | 30.41 | 86,720 | +0.13(+0.43%) |
Feb 18, 2016 | 30.79 | 30.97 | 30.25 | 30.28 | 122,334 | -0.41(-1.34%) |
Feb 17, 2016 | 31.00 | 31.07 | 30.49 | 30.69 | 125,414 | -0.04(-0.13%) |
Feb 16, 2016 | 30.56 | 31.09 | 29.90 | 30.73 | 118,048 | +0.63(+2.09%) |
Feb 12, 2016 | 29.14 | 30.10 | 30.10 | 30.10 | 117,300 | +1.39(+4.84%) |
Feb 11, 2016 | 29.48 | 29.68 | 28.64 | 28.71 | 243,830 | -1.34(-4.46%) |
Feb 10, 2016 | 30.51 | 31.13 | 30.03 | 30.05 | 100,673 | -0.19(-0.63%) |
Feb 09, 2016 | 29.90 | 30.56 | 29.83 | 30.24 | 137,998 | -0.06(-0.20%) |
Feb 08, 2016 | 31.32 | 31.46 | 29.84 | 30.30 | 167,399 | -0.93(-2.98%) |
Feb 05, 2016 | 32.07 | 32.48 | 31.14 | 31.23 | 178,098 | -0.79(-2.47%) |
Feb 04, 2016 | 32.85 | 33.17 | 31.83 | 32.02 | 116,415 | -0.89(-2.70%) |
Feb 03, 2016 | 33.01 | 33.14 | 31.75 | 32.91 | 202,564 | +0.19(+0.58%) |
Feb 02, 2016 | 32.97 | 33.16 | 32.49 | 32.72 | 193,152 | -0.64(-1.92%) |