Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 47.32 | 47.72 | 45.67 | 46.73 | 17,682 | +1.13(+2.47%) |
Apr 28, 2016 | 45.79 | 47.24 | 45.17 | 45.60 | 29,080 | -0.01(-0.02%) |
Apr 27, 2016 | 44.24 | 45.61 | 44.24 | 45.61 | 5,867 | +2.15(+4.94%) |
Apr 26, 2016 | 41.68 | 43.46 | 41.68 | 43.46 | 6,442 | +2.47(+6.02%) |
Apr 25, 2016 | 42.36 | 42.36 | 40.59 | 41.00 | 8,527 | -1.13(-2.68%) |
Apr 22, 2016 | 41.31 | 42.41 | 41.31 | 42.12 | 5,262 | +0.09(+0.21%) |
Apr 21, 2016 | 42.76 | 43.34 | 41.97 | 42.03 | 5,615 | -1.67(-3.81%) |
Apr 20, 2016 | 43.47 | 44.18 | 42.92 | 43.70 | 6,443 | -0.81(-1.83%) |
Apr 19, 2016 | 42.54 | 44.51 | 42.54 | 44.51 | 15,789 | +3.12(+7.53%) |
Apr 18, 2016 | 41.39 | 43.06 | 40.98 | 41.40 | 17,138 | -2.52(-5.73%) |
Apr 15, 2016 | 43.42 | 43.92 | 42.87 | 43.92 | 12,745 | +0.31(+0.72%) |
Apr 14, 2016 | 44.46 | 44.46 | 42.58 | 43.60 | 35,089 | -1.30(-2.90%) |
Apr 13, 2016 | 44.08 | 45.02 | 43.60 | 44.90 | 28,569 | +2.48(+5.84%) |
Apr 12, 2016 | 40.40 | 42.69 | 39.68 | 42.43 | 38,568 | +2.63(+6.61%) |
Apr 11, 2016 | 39.97 | 40.62 | 39.40 | 39.80 | 50,781 | +2.02(+5.34%) |
Apr 08, 2016 | 36.59 | 37.78 | 36.33 | 37.78 | 82,769 | +4.14(+12.32%) |
Apr 07, 2016 | 33.53 | 33.64 | 33.50 | 33.64 | 4,506 | -0.45(-1.32%) |
Apr 06, 2016 | 34.23 | 34.24 | 33.85 | 34.09 | 4,662 | -0.73(-2.11%) |
Apr 05, 2016 | 34.24 | 35.33 | 33.80 | 34.82 | 5,427 | -0.50(-1.41%) |
Apr 04, 2016 | 37.54 | 37.54 | 35.32 | 35.32 | 7,765 | -4.00(-10.17%) |
Apr 01, 2016 | 38.63 | 39.32 | 38.63 | 39.32 | 618 | +1.47(+3.88%) |
Mar 31, 2016 | 39.36 | 39.36 | 37.85 | 37.85 | 4,519 | -0.97(-2.50%) |
Mar 30, 2016 | 40.23 | 40.99 | 38.82 | 38.82 | 4,712 | +0.01(+0.02%) |
Mar 29, 2016 | 37.10 | 39.30 | 37.06 | 38.81 | 4,547 | +0.24(+0.61%) |
Mar 28, 2016 | 38.21 | 38.58 | 37.19 | 38.58 | 6,260 | +4.09(+11.85%) |
Mar 24, 2016 | 34.71 | 34.49 | 34.49 | 34.49 | 5,000 | -1.23(-3.46%) |
Mar 23, 2016 | 38.04 | 38.04 | 35.72 | 35.72 | 6,989 | -3.70(-9.37%) |
Mar 22, 2016 | 38.72 | 39.42 | 38.72 | 39.42 | 475 | +0.23(+0.58%) |
Mar 21, 2016 | 38.95 | 39.30 | 38.88 | 39.19 | 2,736 | +0.62(+1.60%) |
Mar 18, 2016 | 38.02 | 38.75 | 37.62 | 38.58 | 4,699 | +0.26(+0.69%) |
Mar 17, 2016 | 37.10 | 38.75 | 35.91 | 38.31 | 14,631 | +5.95(+18.38%) |
Mar 16, 2016 | 30.47 | 32.36 | 29.16 | 32.36 | 7,885 | +1.22(+3.93%) |
Mar 15, 2016 | 32.85 | 33.80 | 31.14 | 31.14 | 9,445 | -5.09(-14.04%) |
Mar 14, 2016 | 37.49 | 37.49 | 35.70 | 36.22 | 5,441 | -1.29(-3.45%) |
Mar 11, 2016 | 37.27 | 37.87 | 37.17 | 37.52 | 7,222 | -0.12(-0.31%) |
Mar 10, 2016 | 35.00 | 37.84 | 34.58 | 37.63 | 7,040 | +2.37(+6.72%) |
Mar 09, 2016 | 35.48 | 35.82 | 35.23 | 35.26 | 3,579 | +1.02(+2.98%) |
Mar 08, 2016 | 34.15 | 34.89 | 33.78 | 34.24 | 5,116 | +0.62(+1.84%) |
Mar 07, 2016 | 33.62 | 34.32 | 33.45 | 33.63 | 4,436 | -0.88(-2.55%) |
Mar 04, 2016 | 34.65 | 35.26 | 33.61 | 34.51 | 13,680 | +3.39(+10.90%) |
Mar 03, 2016 | 28.21 | 31.12 | 28.13 | 31.12 | 20,076 | +3.70(+13.50%) |
Mar 02, 2016 | 25.62 | 27.42 | 25.62 | 27.42 | 13,664 | +1.73(+6.75%) |
Mar 01, 2016 | 24.70 | 25.68 | 24.70 | 25.68 | 3,356 | +2.30(+9.85%) |
Feb 29, 2016 | 23.60 | 23.95 | 23.38 | 23.38 | 2,372 | -0.33(-1.41%) |
Feb 26, 2016 | 23.71 | 23.71 | 23.71 | 23.71 | 918 | +0.55(+2.37%) |
Feb 25, 2016 | 23.16 | 23.16 | 23.16 | 23.16 | 995 | -0.09(-0.38%) |
Feb 24, 2016 | 21.97 | 23.25 | 21.97 | 23.25 | 2,190 | -0.46(-1.94%) |
Feb 23, 2016 | 24.01 | 24.01 | 23.71 | 23.71 | 747 | -1.24(-4.99%) |
Feb 22, 2016 | 23.89 | 24.96 | 23.89 | 24.96 | 8,797 | +2.59(+11.56%) |
Feb 19, 2016 | 21.35 | 22.37 | 21.35 | 22.37 | 408 | +0.30(+1.38%) |
Feb 18, 2016 | 21.99 | 22.10 | 21.89 | 22.07 | 1,163 | -0.19(-0.84%) |
Feb 17, 2016 | 22.28 | 23.47 | 22.09 | 22.25 | 5,174 | +1.25(+5.97%) |
Feb 16, 2016 | 21.33 | 21.35 | 21.00 | 21.00 | 1,992 | +0.01(+0.05%) |
Feb 12, 2016 | 20.99 | 20.99 | 20.99 | 20.99 | 510 | +0.80(+3.98%) |
Feb 11, 2016 | 20.59 | 20.82 | 20.18 | 20.18 | 614 | -1.91(-8.65%) |
Feb 10, 2016 | 22.02 | 22.10 | 21.89 | 22.09 | 4,744 | +1.04(+4.93%) |
Feb 09, 2016 | 20.67 | 21.06 | 20.65 | 21.06 | 818 | -0.55(-2.54%) |
Feb 08, 2016 | 21.99 | 22.10 | 21.49 | 21.60 | 2,436 | -0.88(-3.92%) |
Feb 05, 2016 | 22.57 | 22.57 | 22.49 | 22.49 | 401 | -1.14(-4.81%) |
Feb 04, 2016 | 23.03 | 24.26 | 23.03 | 23.62 | 5,114 | +1.59(+7.20%) |
Feb 03, 2016 | 20.52 | 22.04 | 20.52 | 22.04 | 3,855 | +2.39(+12.17%) |
Feb 02, 2016 | 20.82 | 20.82 | 19.65 | 19.65 | 6,125 | -2.79(-12.45%) |
Feb 01, 2016 | 21.51 | 22.61 | 21.51 | 22.44 | 2,397 | +0.02(+0.09%) |
Jan 29, 2016 | 21.13 | 22.46 | 21.03 | 22.42 | 9,851 | +2.82(+14.40%) |
Jan 28, 2016 | 19.59 | 19.60 | 18.76 | 19.60 | 1,893 | +0.69(+3.63%) |
Jan 27, 2016 | 18.60 | 19.36 | 18.60 | 18.91 | 1,805 | +0.46(+2.50%) |
Jan 26, 2016 | 17.62 | 18.45 | 17.62 | 18.45 | 2,730 | +0.64(+3.58%) |
Jan 25, 2016 | 18.38 | 18.67 | 17.81 | 17.81 | 5,715 | -0.57(-3.09%) |
Jan 22, 2016 | 18.29 | 18.57 | 18.22 | 18.38 | 6,483 | +1.13(+6.53%) |
Jan 21, 2016 | 17.64 | 18.06 | 17.25 | 17.25 | 4,109 | -1.41(-7.56%) |
Jan 20, 2016 | 17.98 | 18.67 | 19.06 | 18.67 | 763 | -0.39(-2.06%) |
Jan 19, 2016 | 19.55 | 19.55 | 18.95 | 19.06 | 4,310 | -0.21(-1.07%) |
Jan 15, 2016 | 19.27 | 19.26 | 19.26 | 19.26 | 1,428 | -1.61(-7.70%) |
Jan 14, 2016 | 20.44 | 20.87 | 20.44 | 20.87 | 229 | +0.79(+3.95%) |
Jan 13, 2016 | 21.53 | 21.53 | 20.08 | 20.08 | 1,751 | -0.30(-1.49%) |
Jan 12, 2016 | 20.34 | 20.38 | 20.34 | 20.38 | 602 | -0.39(-1.89%) |
Jan 11, 2016 | 21.28 | 21.28 | 20.51 | 20.77 | 3,437 | -0.41(-1.94%) |
Jan 08, 2016 | 22.22 | 22.22 | 21.18 | 21.18 | 4,062 | -0.01(-0.05%) |
Jan 07, 2016 | 21.89 | 22.13 | 21.19 | 21.19 | 6,469 | -2.12(-9.10%) |
Jan 06, 2016 | 22.95 | 23.31 | 22.95 | 23.31 | 536 | -0.39(-1.64%) |
Jan 05, 2016 | 23.35 | 23.70 | 23.35 | 23.70 | 244 | +0.54(+2.33%) |
Jan 04, 2016 | 24.02 | 24.02 | 23.16 | 23.16 | 7,127 | -1.77(-7.11%) |
Dec 31, 2015 | 24.80 | 24.94 | 24.94 | 24.94 | 1,837 | -0.14(-0.55%) |
Dec 30, 2015 | 25.63 | 25.63 | 25.07 | 25.07 | 4,587 | -2.05(-7.55%) |
Dec 29, 2015 | 27.12 | 27.12 | 27.12 | 27.12 | 102 | +0.07(+0.25%) |
Dec 28, 2015 | 27.09 | 27.09 | 27.05 | 27.05 | 944 | +0.06(+0.22%) |
Dec 24, 2015 | 26.72 | 26.99 | 26.99 | 26.99 | 1,020 | +0.05(+0.18%) |
Dec 23, 2015 | 26.56 | 26.94 | 26.56 | 26.94 | 986 | +1.47(+5.77%) |
Dec 22, 2015 | 25.08 | 25.48 | 24.97 | 25.48 | 3,387 | +0.63(+2.52%) |
Dec 21, 2015 | 26.04 | 26.04 | 24.83 | 24.85 | 2,859 | -0.78(-3.06%) |
Dec 18, 2015 | 27.65 | 27.68 | 25.63 | 25.63 | 3,906 | -2.58(-9.14%) |
Dec 17, 2015 | 30.45 | 30.45 | 28.11 | 28.21 | 2,331 | -1.46(-4.92%) |
Dec 16, 2015 | 26.98 | 29.85 | 26.96 | 29.67 | 3,836 | +1.07(+3.73%) |
Dec 15, 2015 | 28.90 | 28.90 | 28.53 | 28.60 | 839 | -0.11(-0.38%) |
Dec 14, 2015 | 28.67 | 28.73 | 28.41 | 28.71 | 6,893 | -0.18(-0.61%) |
Dec 11, 2015 | 29.28 | 29.44 | 28.88 | 28.88 | 1,989 | -1.87(-6.08%) |
Dec 10, 2015 | 31.14 | 31.14 | 30.76 | 30.76 | 393 | -1.78(-5.48%) |
Dec 09, 2015 | 32.52 | 33.21 | 32.15 | 32.54 | 8,351 | +1.34(+4.30%) |
Dec 08, 2015 | 29.28 | 31.34 | 29.28 | 31.20 | 14,471 | -0.12(-0.38%) |
Dec 07, 2015 | 32.09 | 32.09 | 31.31 | 31.31 | 266 | -0.32(-1.02%) |
Dec 04, 2015 | 31.62 | 32.10 | 31.19 | 31.64 | 4,920 | -1.20(-3.64%) |
Dec 03, 2015 | 32.66 | 33.31 | 32.41 | 32.83 | 13,478 | +2.79(+9.30%) |
Dec 02, 2015 | 29.84 | 30.07 | 29.14 | 30.04 | 2,007 | +0.76(+2.61%) |
Dec 01, 2015 | 29.35 | 29.35 | 29.01 | 29.28 | 1,194 | +0.13(+0.44%) |
Nov 30, 2015 | 30.24 | 30.24 | 29.02 | 29.15 | 11,887 | -2.29(-7.29%) |
Nov 27, 2015 | 33.90 | 33.90 | 31.44 | 31.44 | 5,668 | -1.99(-5.95%) |
Nov 25, 2015 | 33.73 | 33.43 | 33.43 | 33.43 | 4,592 | -3.24(-8.84%) |
Nov 24, 2015 | 35.33 | 36.70 | 35.33 | 36.67 | 5,587 | +1.01(+2.83%) |
Nov 23, 2015 | 36.39 | 36.51 | 35.48 | 35.67 | 3,562 | -1.87(-4.99%) |
Nov 20, 2015 | 37.83 | 38.25 | 37.33 | 37.54 | 21,909 | +1.07(+2.93%) |
Nov 19, 2015 | 35.28 | 36.47 | 35.04 | 36.47 | 11,482 | +1.51(+4.32%) |
Nov 18, 2015 | 34.36 | 35.12 | 34.27 | 34.96 | 4,127 | +1.86(+5.62%) |
Nov 17, 2015 | 33.18 | 33.51 | 32.97 | 33.10 | 1,482 | -0.05(-0.15%) |
Nov 16, 2015 | 32.28 | 33.15 | 32.28 | 33.15 | 1,400 | +1.85(+5.92%) |