Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 29.75 | 29.75 | 29.75 | 0 | -0.75(-2.46%) | |
Apr 28, 2016 | 30.50 | 30.50 | 30.50 | 30.50 | 40,068 | -0.42(-1.36%) |
Apr 27, 2016 | 33.21 | 33.21 | 30.92 | 30.92 | 70,001 | -1.78(-5.44%) |
Apr 26, 2016 | 32.70 | 32.70 | 32.70 | 32.70 | 55 | +1.09(+3.44%) |
Apr 15, 2016 | 31.61 | 31.61 | 31.61 | 0 | +1.59(+5.30%) | |
Apr 13, 2016 | 30.02 | 30.02 | 30.02 | 2,100 | +1.01(+3.47%) | |
Apr 11, 2016 | 29.01 | 29.01 | 29.01 | 0 | +0.19(+0.65%) | |
Apr 06, 2016 | 28.82 | 28.82 | 28.82 | 0 | +0.56(+1.99%) | |
Apr 05, 2016 | 27.08 | 28.26 | 27.08 | 28.26 | 35,646 | +0.41(+1.48%) |
Apr 01, 2016 | 27.85 | 27.85 | 27.85 | 0 | -0.80(-2.79%) | |
Mar 31, 2016 | 28.79 | 28.79 | 28.65 | 28.65 | 59 | -1.14(-3.83%) |
Mar 28, 2016 | 29.79 | 29.79 | 29.79 | 0 | -2.17(-6.80%) | |
Mar 21, 2016 | 31.96 | 31.96 | 31.96 | 0 | +0.54(+1.73%) | |
Mar 16, 2016 | 31.42 | 31.42 | 31.42 | 0 | -0.79(-2.46%) | |
Mar 15, 2016 | 32.21 | 32.21 | 32.21 | 32.21 | 52,000 | +1.26(+4.08%) |
Mar 14, 2016 | 32.42 | 32.42 | 30.95 | 30.95 | 20,024 | +0.22(+0.73%) |
Mar 10, 2016 | 30.73 | 30.73 | 30.73 | 0 | -0.10(-0.32%) | |
Mar 09, 2016 | 30.82 | 30.82 | 30.82 | 30.82 | 20,300 | +0.88(+2.92%) |
Mar 08, 2016 | 29.95 | 29.95 | 29.95 | 29.95 | 15 | -1.88(-5.89%) |
Mar 07, 2016 | 30.10 | 31.82 | 30.10 | 31.82 | 46,827 | +0.82(+2.66%) |
Mar 04, 2016 | 30.20 | 31.00 | 30.20 | 31.00 | 1,205 | -0.73(-2.29%) |
Mar 03, 2016 | 31.71 | 31.73 | 31.71 | 31.73 | 36,400 | +4.23(+15.36%) |
Mar 02, 2016 | 29.02 | 29.25 | 27.50 | 27.50 | 400,043 | -1.02(-3.59%) |
Mar 01, 2016 | 28.43 | 28.52 | 28.43 | 28.52 | 151,800 | +0.45(+1.60%) |
Feb 29, 2016 | 27.98 | 28.07 | 27.98 | 28.07 | 125,000 | +1.38(+5.15%) |
Feb 25, 2016 | 26.70 | 26.70 | 26.70 | 0 | -0.53(-1.93%) | |
Feb 24, 2016 | 27.23 | 27.23 | 27.23 | 27.23 | 20,000 | +0.40(+1.49%) |
Feb 23, 2016 | 26.85 | 26.85 | 26.82 | 26.82 | 40,100 | +0.00(+0.00%) |
Feb 22, 2016 | 26.48 | 26.82 | 26.24 | 26.82 | 100,300 | +0.72(+2.78%) |
Feb 19, 2016 | 26.10 | 26.10 | 26.10 | 26.10 | 20,032 | -1.77(-6.37%) |
Feb 18, 2016 | 27.88 | 27.88 | 27.88 | 27.88 | 150,000 | +1.37(+5.19%) |
Feb 17, 2016 | 27.90 | 27.90 | 26.50 | 26.50 | 158,350 | -1.06(-3.85%) |
Feb 16, 2016 | 27.62 | 27.65 | 27.50 | 27.56 | 851,900 | +2.11(+8.30%) |
Feb 10, 2016 | 25.45 | 25.45 | 25.45 | 0 | -0.82(-3.14%) | |
Feb 09, 2016 | 26.60 | 26.60 | 25.20 | 26.27 | 221,600 | -1.43(-5.14%) |
Feb 08, 2016 | 27.86 | 27.86 | 27.70 | 27.70 | 118,600 | +0.05(+0.18%) |
Feb 05, 2016 | 27.65 | 27.65 | 27.65 | 27.65 | 300 | -5.10(-15.57%) |
Jan 29, 2016 | 32.75 | 32.75 | 32.75 | 0 | -0.85(-2.53%) | |
Jan 28, 2016 | 33.60 | 33.60 | 33.60 | 33.60 | 240,048 | -0.90(-2.61%) |
Jan 27, 2016 | 34.75 | 34.75 | 34.50 | 34.50 | 90,000 | +0.60(+1.77%) |
Jan 26, 2016 | 33.55 | 33.90 | 33.55 | 33.90 | 9,200 | +0.60(+1.80%) |
Jan 25, 2016 | 33.30 | 33.30 | 33.30 | 33.30 | 200 | +0.30(+0.91%) |
Jan 22, 2016 | 33.00 | 33.00 | 33.00 | 33.00 | 59,293 | +1.15(+3.61%) |
Jan 21, 2016 | 31.85 | 31.85 | 31.85 | 31.85 | 44 | -0.20(-0.62%) |
Jan 20, 2016 | 32.05 | 32.05 | 32.05 | 32.05 | 59 | -1.80(-5.32%) |
Jan 19, 2016 | 33.85 | 33.85 | 33.85 | 33.85 | 33 | -0.55(-1.60%) |
Jan 14, 2016 | 34.40 | 34.40 | 34.40 | 0 | -1.86(-5.12%) | |
Jan 13, 2016 | 35.90 | 36.26 | 35.90 | 36.26 | 389,600 | +0.91(+2.56%) |
Jan 07, 2016 | 35.35 | 35.35 | 35.35 | 0 | -0.40(-1.12%) | |
Jan 06, 2016 | 35.75 | 35.75 | 35.75 | 35.75 | 4 | -2.00(-5.30%) |
Dec 31, 2015 | 37.75 | 37.75 | 37.75 | 0 | +0.35(+0.94%) | |
Dec 24, 2015 | 37.40 | 37.40 | 37.40 | 0 | -0.55(-1.45%) | |
Dec 23, 2015 | 37.95 | 37.95 | 37.95 | 37.95 | 100 | +0.95(+2.57%) |
Dec 22, 2015 | 37.00 | 37.00 | 37.00 | 37.00 | 4,500 | -1.10(-2.89%) |
Dec 16, 2015 | 38.10 | 38.10 | 38.10 | 0 | +0.52(+1.39%) | |
Dec 15, 2015 | 36.54 | 37.58 | 36.54 | 37.58 | 72,059 | -1.42(-3.65%) |
Dec 11, 2015 | 39.00 | 39.00 | 39.00 | 0 | +1.05(+2.77%) | |
Dec 10, 2015 | 37.95 | 37.95 | 37.95 | 37.95 | 567 | -0.40(-1.04%) |
Dec 07, 2015 | 38.35 | 38.35 | 38.35 | 0 | -0.25(-0.65%) | |
Dec 03, 2015 | 38.60 | 38.60 | 38.60 | 0 | -0.17(-0.45%) | |
Dec 01, 2015 | 38.77 | 38.77 | 38.77 | 0 | +0.07(+0.19%) | |
Nov 30, 2015 | 38.70 | 38.70 | 38.70 | 38.70 | 65 | -1.50(-3.73%) |
Nov 20, 2015 | 40.20 | 40.20 | 40.20 | 40.20 | 25,800 | -0.05(-0.12%) |
Nov 18, 2015 | 40.25 | 40.25 | 40.25 | 0 | -0.31(-0.76%) | |
Nov 13, 2015 | 40.56 | 40.56 | 40.56 | 0 | -1.49(-3.54%) | |
Nov 11, 2015 | 42.05 | 42.05 | 42.05 | 0 | +3.75(+9.79%) | |
Nov 04, 2015 | 38.30 | 38.30 | 38.30 | 0 | -1.45(-3.65%) | |
Nov 03, 2015 | 39.75 | 39.75 | 39.75 | 39.75 | 16,000 | -0.52(-1.30%) |
Oct 29, 2015 | 40.27 | 40.27 | 40.27 | 0 | +0.27(+0.69%) | |
Oct 22, 2015 | 40.00 | 40.00 | 40.00 | 0 | +0.50(+1.27%) | |
Oct 21, 2015 | 39.50 | 39.50 | 39.50 | 39.50 | 200 | -0.05(-0.13%) |
Oct 20, 2015 | 39.39 | 39.60 | 39.39 | 39.55 | 97,400 | +0.05(+0.13%) |
Oct 15, 2015 | 39.50 | 39.50 | 39.50 | 0 | +1.50(+3.95%) | |
Oct 14, 2015 | 38.00 | 38.00 | 38.00 | 38.00 | 100 | +0.03(+0.08%) |
Oct 13, 2015 | 37.97 | 37.97 | 37.97 | 37.97 | 95 | -1.93(-4.84%) |
Oct 09, 2015 | 39.90 | 39.90 | 39.90 | 0 | +1.85(+4.86%) | |
Sep 23, 2015 | 38.05 | 38.05 | 38.05 | 0 | -2.20(-5.46%) | |
Sep 17, 2015 | 40.25 | 40.25 | 40.25 | 0 | -0.15(-0.38%) | |
Sep 16, 2015 | 40.35 | 40.40 | 40.35 | 40.40 | 60,300 | +0.90(+2.28%) |
Sep 11, 2015 | 39.50 | 39.50 | 39.50 | 0 | +1.75(+4.64%) | |
Sep 10, 2015 | 39.34 | 39.34 | 37.75 | 37.75 | 34,967 | -1.81(-4.58%) |
Sep 09, 2015 | 39.56 | 39.56 | 39.56 | 39.56 | 100 | +0.36(+0.92%) |
Sep 08, 2015 | 39.20 | 39.20 | 39.20 | 39.20 | 6,000 | +0.00(+0.00%) |
Aug 28, 2015 | 39.20 | 39.20 | 39.20 | 0 | -0.34(-0.86%) | |
Aug 27, 2015 | 39.54 | 39.54 | 39.54 | 39.54 | 24,900 | -0.06(-0.15%) |
Aug 26, 2015 | 39.15 | 39.70 | 39.15 | 39.60 | 63,000 | +1.40(+3.66%) |
Aug 24, 2015 | 38.20 | 38.20 | 38.20 | 0 | -3.40(-8.17%) | |
Aug 20, 2015 | 41.60 | 41.60 | 41.60 | 0 | -2.40(-5.45%) | |
Aug 18, 2015 | 44.00 | 44.00 | 44.00 | 0 | +0.35(+0.80%) | |
Aug 17, 2015 | 43.18 | 43.65 | 43.18 | 43.65 | 12,011 | -0.21(-0.48%) |
Aug 14, 2015 | 41.41 | 43.86 | 41.41 | 43.86 | 15,700 | +0.21(+0.49%) |
Aug 13, 2015 | 43.65 | 43.65 | 43.65 | 43.65 | 8,000 | -1.25(-2.78%) |
Aug 11, 2015 | 44.90 | 44.90 | 44.90 | 0 | +0.60(+1.35%) | |
Aug 03, 2015 | 44.30 | 44.30 | 44.30 | 0 | +2.10(+4.98%) | |
Jul 30, 2015 | 42.20 | 42.20 | 42.20 | 18,000 | -1.60(-3.65%) | |
Jul 27, 2015 | 43.80 | 43.80 | 43.80 | 0 | -0.94(-2.10%) | |
Jul 22, 2015 | 44.74 | 44.74 | 44.74 | 0 | +0.79(+1.80%) | |
Jul 13, 2015 | 43.95 | 43.95 | 43.95 | 0 | +1.70(+4.02%) | |
Jul 08, 2015 | 42.25 | 42.25 | 42.25 | 0 | -0.76(-1.77%) | |
Jul 06, 2015 | 43.01 | 43.01 | 43.01 | 0 | -1.54(-3.46%) | |
Jul 01, 2015 | 44.55 | 44.55 | 44.55 | 0 | +0.20(+0.45%) | |
Jun 24, 2015 | 44.35 | 44.35 | 44.35 | 0 | +0.35(+0.80%) | |
Jun 22, 2015 | 44.00 | 44.00 | 44.00 | 0 | +1.87(+4.44%) | |
Jun 19, 2015 | 42.17 | 42.17 | 42.13 | 42.13 | 230,980 | -1.72(-3.92%) |
Jun 18, 2015 | 44.05 | 44.05 | 41.20 | 43.85 | 16 | +1.30(+3.06%) |
Jun 17, 2015 | 42.47 | 42.55 | 42.47 | 42.55 | 170,000 | -0.24(-0.56%) |
Jun 16, 2015 | 42.87 | 43.29 | 42.79 | 42.79 | 1,690,859 | -2.21(-4.91%) |
Jun 11, 2015 | 45.00 | 45.00 | 45.00 | 0 | +0.15(+0.33%) | |
Jun 08, 2015 | 44.85 | 44.85 | 44.85 | 0 | +0.45(+1.01%) | |
Jun 04, 2015 | 44.40 | 44.40 | 44.40 | 0 | -1.02(-2.25%) | |
Jun 03, 2015 | 45.29 | 45.42 | 45.29 | 45.42 | 42,800 | +0.22(+0.49%) |
Jun 02, 2015 | 45.20 | 45.20 | 45.20 | 45.20 | 14,000 | +1.07(+2.43%) |
May 18, 2015 | 44.13 | 44.13 | 44.13 | 0 | +0.88(+2.03%) | |
May 15, 2015 | 43.25 | 43.27 | 43.25 | 43.25 | 676,440 | +0.17(+0.41%) |
May 14, 2015 | 43.08 | 43.08 | 43.08 | 43.08 | 12,000 | -1.45(-3.26%) |
May 12, 2015 | 44.52 | 44.52 | 44.52 | 17,000 | +1.75(+4.09%) | |
May 07, 2015 | 42.77 | 42.77 | 42.77 | 0 | -0.36(-0.84%) |