Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 35.32 | 35.32 | 35.04 | 35.21 | 50,314 | -0.16(-0.45%) |
Apr 28, 2016 | 35.63 | 35.80 | 35.35 | 35.37 | 184,508 | -0.47(-1.32%) |
Apr 27, 2016 | 35.85 | 35.93 | 35.62 | 35.84 | 56,401 | +0.17(+0.48%) |
Apr 26, 2016 | 35.70 | 35.76 | 35.54 | 35.67 | 80,567 | +0.18(+0.50%) |
Apr 25, 2016 | 35.32 | 35.51 | 35.31 | 35.49 | 87,195 | -0.01(-0.03%) |
Apr 22, 2016 | 35.59 | 35.59 | 35.36 | 35.50 | 33,021 | +0.02(+0.06%) |
Apr 21, 2016 | 35.88 | 35.88 | 35.48 | 35.48 | 48,543 | -0.30(-0.84%) |
Apr 20, 2016 | 35.74 | 35.91 | 35.70 | 35.78 | 41,595 | -0.01(-0.03%) |
Apr 19, 2016 | 35.89 | 35.89 | 35.66 | 35.79 | 26,912 | -0.04(-0.10%) |
Apr 18, 2016 | 35.70 | 35.83 | 35.61 | 35.82 | 23,626 | +0.21(+0.58%) |
Apr 15, 2016 | 35.55 | 35.62 | 35.48 | 35.62 | 49,312 | +0.09(+0.25%) |
Apr 14, 2016 | 35.69 | 35.69 | 35.45 | 35.53 | 74,633 | -0.12(-0.33%) |
Apr 13, 2016 | 35.59 | 35.64 | 35.38 | 35.64 | 28,390 | +0.32(+0.92%) |
Apr 12, 2016 | 35.16 | 35.38 | 35.01 | 35.32 | 38,199 | +0.25(+0.71%) |
Apr 11, 2016 | 35.40 | 35.43 | 35.07 | 35.07 | 46,368 | -0.09(-0.26%) |
Apr 08, 2016 | 35.29 | 35.34 | 35.10 | 35.16 | 58,025 | +0.06(+0.18%) |
Apr 07, 2016 | 35.28 | 35.28 | 34.99 | 35.10 | 24,866 | -0.36(-1.01%) |
Apr 06, 2016 | 35.10 | 35.46 | 35.06 | 35.46 | 28,869 | +0.38(+1.07%) |
Apr 05, 2016 | 35.06 | 35.25 | 35.06 | 35.08 | 17,113 | -0.21(-0.58%) |
Apr 04, 2016 | 35.52 | 35.52 | 35.24 | 35.29 | 55,106 | -0.20(-0.55%) |
Apr 01, 2016 | 35.07 | 35.49 | 35.02 | 35.48 | 47,500 | +0.27(+0.76%) |
Mar 31, 2016 | 35.38 | 35.38 | 35.17 | 35.21 | 63,175 | -0.10(-0.28%) |
Mar 30, 2016 | 35.28 | 35.37 | 35.23 | 35.31 | 61,700 | +0.19(+0.53%) |
Mar 29, 2016 | 34.81 | 35.14 | 34.78 | 35.13 | 30,995 | +0.29(+0.84%) |
Mar 28, 2016 | 34.82 | 34.91 | 34.78 | 34.83 | 21,693 | +0.07(+0.21%) |
Mar 24, 2016 | 34.66 | 34.76 | 34.76 | 34.76 | 42,058 | -0.07(-0.21%) |
Mar 23, 2016 | 34.91 | 34.94 | 34.77 | 34.83 | 173,634 | +0.08(+0.23%) |
Mar 22, 2016 | 34.84 | 34.89 | 34.64 | 34.75 | 40,063 | -0.11(-0.30%) |
Mar 21, 2016 | 34.88 | 34.89 | 34.73 | 34.86 | 36,800 | +0.02(+0.05%) |
Mar 18, 2016 | 34.63 | 34.87 | 34.63 | 34.84 | 27,440 | +0.19(+0.56%) |
Mar 17, 2016 | 34.46 | 34.70 | 34.40 | 34.64 | 44,984 | +0.26(+0.75%) |
Mar 16, 2016 | 34.12 | 34.45 | 34.10 | 34.39 | 26,093 | +0.21(+0.62%) |
Mar 15, 2016 | 34.02 | 34.18 | 34.00 | 34.18 | 18,340 | +0.00(+0.00%) |
Mar 14, 2016 | 34.00 | 34.21 | 34.00 | 34.18 | 28,021 | +0.04(+0.10%) |
Mar 11, 2016 | 34.06 | 34.17 | 34.02 | 34.14 | 36,554 | +0.38(+1.13%) |
Mar 10, 2016 | 33.94 | 33.98 | 33.42 | 33.76 | 56,185 | +0.08(+0.24%) |
Mar 09, 2016 | 33.76 | 33.81 | 33.63 | 33.68 | 47,694 | +0.09(+0.26%) |
Mar 08, 2016 | 33.69 | 33.81 | 33.52 | 33.59 | 36,330 | -0.19(-0.55%) |
Mar 07, 2016 | 33.77 | 33.85 | 33.66 | 33.78 | 42,317 | -0.04(-0.10%) |
Mar 04, 2016 | 33.67 | 33.94 | 33.63 | 33.81 | 33,483 | +0.09(+0.26%) |
Mar 03, 2016 | 33.55 | 33.73 | 33.43 | 33.72 | 214,757 | +0.06(+0.18%) |
Mar 02, 2016 | 33.55 | 33.66 | 33.52 | 33.66 | 22,034 | -0.04(-0.11%) |
Mar 01, 2016 | 33.36 | 33.73 | 33.36 | 33.70 | 47,446 | +0.57(+1.71%) |
Feb 29, 2016 | 33.32 | 33.48 | 33.13 | 33.13 | 24,277 | -0.18(-0.53%) |
Feb 26, 2016 | 33.57 | 33.60 | 33.31 | 33.31 | 97,193 | -0.11(-0.32%) |
Feb 25, 2016 | 32.98 | 33.41 | 32.98 | 33.41 | 38,167 | +0.42(+1.28%) |
Feb 24, 2016 | 32.65 | 33.05 | 32.50 | 32.99 | 39,673 | +0.12(+0.36%) |
Feb 23, 2016 | 33.03 | 33.03 | 32.84 | 32.87 | 25,462 | -0.20(-0.62%) |
Feb 22, 2016 | 32.98 | 33.18 | 32.98 | 33.08 | 43,262 | +0.31(+0.95%) |
Feb 19, 2016 | 32.59 | 32.78 | 32.52 | 32.77 | 42,688 | +0.03(+0.08%) |
Feb 18, 2016 | 32.78 | 32.85 | 32.66 | 32.74 | 140,336 | -0.05(-0.16%) |
Feb 17, 2016 | 32.62 | 32.85 | 32.52 | 32.79 | 38,505 | +0.50(+1.54%) |
Feb 16, 2016 | 32.06 | 32.31 | 31.99 | 32.30 | 36,861 | +0.49(+1.53%) |
Feb 12, 2016 | 31.61 | 31.81 | 31.81 | 31.81 | 29,448 | +0.44(+1.41%) |
Feb 11, 2016 | 31.19 | 31.48 | 31.02 | 31.37 | 61,874 | -0.31(-0.97%) |
Feb 10, 2016 | 31.81 | 32.12 | 31.67 | 31.67 | 25,716 | -0.00(-0.01%) |
Feb 09, 2016 | 31.84 | 31.86 | 31.34 | 31.67 | 96,779 | +0.34(+1.07%) |
Feb 08, 2016 | 31.54 | 31.54 | 31.12 | 31.34 | 15,781 | -0.50(-1.56%) |
Feb 05, 2016 | 32.23 | 32.23 | 31.77 | 31.84 | 17,058 | -0.45(-1.40%) |
Feb 04, 2016 | 32.24 | 32.46 | 32.11 | 32.29 | 27,043 | +0.03(+0.08%) |
Feb 03, 2016 | 32.38 | 33.06 | 31.82 | 32.26 | 38,914 | +0.00(+0.00%) |
Feb 02, 2016 | 32.66 | 32.66 | 32.20 | 32.26 | 207,074 | -0.56(-1.70%) |