Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 43.91 | 45.83 | 42.73 | 43.39 | 106,875 | -1.09(-2.45%) |
Apr 28, 2016 | 44.73 | 46.24 | 44.29 | 44.48 | 149,347 | -0.19(-0.43%) |
Apr 27, 2016 | 43.50 | 44.78 | 43.26 | 44.67 | 93,767 | +1.07(+2.45%) |
Apr 26, 2016 | 41.06 | 43.72 | 41.02 | 43.60 | 98,076 | +2.41(+5.85%) |
Apr 25, 2016 | 41.69 | 41.89 | 40.25 | 41.19 | 84,137 | -0.43(-1.03%) |
Apr 22, 2016 | 41.65 | 41.96 | 40.63 | 41.62 | 85,447 | +0.48(+1.17%) |
Apr 21, 2016 | 39.98 | 41.27 | 39.08 | 41.14 | 114,613 | +1.34(+3.37%) |
Apr 20, 2016 | 38.49 | 39.95 | 35.93 | 39.80 | 89,729 | +1.42(+3.70%) |
Apr 19, 2016 | 38.00 | 38.69 | 37.99 | 38.38 | 50,189 | +0.61(+1.62%) |
Apr 18, 2016 | 35.94 | 37.89 | 35.92 | 37.77 | 95,763 | +1.83(+5.09%) |
Apr 15, 2016 | 37.45 | 37.63 | 35.67 | 35.94 | 77,885 | -1.53(-4.08%) |
Apr 14, 2016 | 37.83 | 38.09 | 36.38 | 37.47 | 92,006 | -0.39(-1.03%) |
Apr 13, 2016 | 35.34 | 38.45 | 35.22 | 37.86 | 118,069 | +2.54(+7.19%) |
Apr 12, 2016 | 34.62 | 35.68 | 33.95 | 35.32 | 98,066 | +0.87(+2.53%) |
Apr 11, 2016 | 33.85 | 34.91 | 33.52 | 34.45 | 100,911 | +0.02(+0.06%) |
Apr 08, 2016 | 34.62 | 35.53 | 33.83 | 34.43 | 79,343 | +0.24(+0.70%) |
Apr 07, 2016 | 32.68 | 36.00 | 32.68 | 34.19 | 320,867 | +1.16(+3.51%) |
Apr 06, 2016 | 33.91 | 34.19 | 32.40 | 33.03 | 137,688 | -0.62(-1.84%) |
Apr 05, 2016 | 34.30 | 34.57 | 33.14 | 33.65 | 114,012 | -1.07(-3.08%) |
Apr 04, 2016 | 34.93 | 35.02 | 34.02 | 34.72 | 105,539 | -0.15(-0.43%) |
Apr 01, 2016 | 37.88 | 38.52 | 34.56 | 34.87 | 211,963 | -3.05(-8.04%) |
Mar 31, 2016 | 38.20 | 38.93 | 37.85 | 37.92 | 121,868 | +0.03(+0.08%) |
Mar 30, 2016 | 37.87 | 38.27 | 35.62 | 37.89 | 123,401 | +0.15(+0.40%) |
Mar 29, 2016 | 36.92 | 37.78 | 36.18 | 37.74 | 150,563 | +0.77(+2.08%) |
Mar 28, 2016 | 37.54 | 37.82 | 36.09 | 36.97 | 111,753 | -0.41(-1.10%) |
Mar 24, 2016 | 35.90 | 37.38 | 37.38 | 37.38 | 55,700 | +1.40(+3.89%) |
Mar 23, 2016 | 38.40 | 38.62 | 35.97 | 35.98 | 78,210 | -2.39(-6.23%) |
Mar 22, 2016 | 38.52 | 38.98 | 37.23 | 38.37 | 90,771 | -0.59(-1.51%) |
Mar 21, 2016 | 38.24 | 39.63 | 38.22 | 38.96 | 121,745 | +0.44(+1.14%) |
Mar 18, 2016 | 38.53 | 39.68 | 35.90 | 38.52 | 325,797 | +0.09(+0.23%) |
Mar 17, 2016 | 35.89 | 39.35 | 35.89 | 38.43 | 148,504 | +2.67(+7.47%) |
Mar 16, 2016 | 34.45 | 36.69 | 33.86 | 35.76 | 175,406 | +1.53(+4.47%) |
Mar 15, 2016 | 36.23 | 36.34 | 33.15 | 34.23 | 159,039 | -2.39(-6.53%) |
Mar 14, 2016 | 38.07 | 38.41 | 36.20 | 36.62 | 121,875 | -0.27(-0.73%) |
Mar 11, 2016 | 36.60 | 36.95 | 35.25 | 36.89 | 43,405 | +0.78(+2.16%) |
Mar 10, 2016 | 37.04 | 37.27 | 35.52 | 36.11 | 81,595 | -0.63(-1.71%) |
Mar 09, 2016 | 36.01 | 36.92 | 33.97 | 36.74 | 190,392 | +0.99(+2.77%) |
Mar 08, 2016 | 37.74 | 37.74 | 35.16 | 35.75 | 195,040 | -2.45(-6.41%) |
Mar 07, 2016 | 37.97 | 38.22 | 37.00 | 38.20 | 121,177 | +0.12(+0.32%) |
Mar 04, 2016 | 36.72 | 37.55 | 36.72 | 38.08 | 153,195 | +1.19(+3.23%) |
Mar 03, 2016 | 35.42 | 36.90 | 35.42 | 36.89 | 108,333 | +1.23(+3.45%) |
Mar 02, 2016 | 36.50 | 36.70 | 35.55 | 35.66 | 113,263 | -0.86(-2.35%) |
Mar 01, 2016 | 36.78 | 36.78 | 35.10 | 36.52 | 106,730 | -0.21(-0.57%) |
Feb 29, 2016 | 34.00 | 36.84 | 34.00 | 36.73 | 241,963 | +2.80(+8.25%) |
Feb 26, 2016 | 34.00 | 34.26 | 33.20 | 33.93 | 102,131 | +0.26(+0.77%) |
Feb 25, 2016 | 33.59 | 33.77 | 32.93 | 33.67 | 79,846 | -0.03(-0.09%) |
Feb 24, 2016 | 32.21 | 33.84 | 30.99 | 33.70 | 211,928 | +1.58(+4.92%) |
Feb 23, 2016 | 31.65 | 33.08 | 31.35 | 32.12 | 228,442 | -0.20(-0.62%) |
Feb 22, 2016 | 31.82 | 33.20 | 31.82 | 32.32 | 131,356 | +0.60(+1.89%) |
Feb 19, 2016 | 32.93 | 33.22 | 31.53 | 31.72 | 56,941 | -1.32(-4.00%) |
Feb 18, 2016 | 33.38 | 33.41 | 32.41 | 33.04 | 172,504 | -0.06(-0.18%) |
Feb 17, 2016 | 33.65 | 34.16 | 33.03 | 33.10 | 106,321 | -0.36(-1.08%) |
Feb 16, 2016 | 32.80 | 34.13 | 31.74 | 33.46 | 97,792 | +1.05(+3.24%) |
Feb 12, 2016 | 30.36 | 32.41 | 32.41 | 32.41 | 113,500 | +1.98(+6.51%) |
Feb 11, 2016 | 31.51 | 32.32 | 29.39 | 30.43 | 109,391 | -1.47(-4.61%) |
Feb 10, 2016 | 32.50 | 33.01 | 31.52 | 31.90 | 70,024 | -0.21(-0.65%) |
Feb 09, 2016 | 32.59 | 33.09 | 30.99 | 32.11 | 107,806 | -0.88(-2.67%) |
Feb 08, 2016 | 30.94 | 33.27 | 30.14 | 32.99 | 128,447 | +1.75(+5.60%) |
Feb 05, 2016 | 29.89 | 31.81 | 29.89 | 31.24 | 78,994 | +1.29(+4.31%) |
Feb 04, 2016 | 27.95 | 30.11 | 27.95 | 29.95 | 103,723 | +1.79(+6.36%) |
Feb 03, 2016 | 28.29 | 28.66 | 26.87 | 28.16 | 441,030 | -0.07(-0.25%) |
Feb 02, 2016 | 28.49 | 29.09 | 27.56 | 28.23 | 93,160 | -0.54(-1.88%) |