Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 24.42 | 25.07 | 23.39 | 23.59 | 7,046,272 | -0.93(-3.79%) |
Apr 28, 2016 | 25.35 | 26.04 | 24.21 | 24.52 | 13,557,810 | -9.95(-28.88%) |
Apr 27, 2016 | 34.13 | 34.76 | 33.90 | 34.47 | 1,929,802 | +0.21(+0.62%) |
Apr 26, 2016 | 33.91 | 34.42 | 33.65 | 34.26 | 2,340,115 | +0.39(+1.14%) |
Apr 25, 2016 | 33.45 | 34.06 | 33.31 | 33.87 | 1,558,358 | +0.39(+1.16%) |
Apr 22, 2016 | 33.26 | 33.69 | 33.21 | 33.49 | 665,465 | +0.15(+0.46%) |
Apr 21, 2016 | 33.54 | 33.62 | 33.09 | 33.33 | 1,681,639 | +0.45(+1.35%) |
Apr 20, 2016 | 32.26 | 33.03 | 32.11 | 32.88 | 948,905 | +0.42(+1.28%) |
Apr 19, 2016 | 32.07 | 32.73 | 31.71 | 32.47 | 1,095,852 | +0.66(+2.07%) |
Apr 18, 2016 | 31.65 | 31.94 | 31.35 | 31.81 | 587,979 | +0.05(+0.15%) |
Apr 15, 2016 | 31.22 | 31.87 | 31.04 | 31.76 | 730,095 | +0.47(+1.52%) |
Apr 14, 2016 | 31.98 | 31.98 | 31.22 | 31.29 | 739,382 | -0.71(-2.21%) |
Apr 13, 2016 | 30.80 | 32.10 | 30.80 | 31.99 | 972,186 | +1.19(+3.87%) |
Apr 12, 2016 | 30.30 | 31.14 | 30.06 | 30.80 | 1,136,646 | +0.62(+2.05%) |
Apr 11, 2016 | 30.11 | 30.47 | 29.85 | 30.18 | 899,443 | +0.14(+0.45%) |
Apr 08, 2016 | 30.21 | 30.44 | 29.74 | 30.05 | 670,619 | -0.02(-0.06%) |
Apr 07, 2016 | 30.99 | 31.09 | 29.82 | 30.07 | 1,171,513 | -1.00(-3.21%) |
Apr 06, 2016 | 29.73 | 31.16 | 29.73 | 31.06 | 1,719,858 | +1.48(+5.01%) |
Apr 05, 2016 | 29.28 | 29.72 | 29.13 | 29.58 | 1,046,847 | -0.01(-0.03%) |
Apr 04, 2016 | 30.46 | 30.51 | 29.54 | 29.59 | 835,855 | -1.02(-3.32%) |
Apr 01, 2016 | 30.53 | 30.72 | 29.86 | 30.61 | 1,535,519 | -0.14(-0.44%) |
Mar 31, 2016 | 30.58 | 30.87 | 30.27 | 30.74 | 1,744,556 | +0.16(+0.54%) |
Mar 30, 2016 | 30.25 | 30.71 | 30.13 | 30.58 | 1,250,953 | +0.56(+1.87%) |
Mar 29, 2016 | 29.46 | 30.03 | 29.25 | 30.02 | 972,654 | +0.46(+1.57%) |
Mar 28, 2016 | 29.46 | 29.97 | 29.40 | 29.55 | 1,009,139 | +0.10(+0.33%) |
Mar 24, 2016 | 29.47 | 29.46 | 29.46 | 29.46 | 1,327,842 | -0.13(-0.43%) |
Mar 23, 2016 | 29.46 | 29.72 | 29.07 | 29.58 | 1,359,071 | -0.03(-0.10%) |
Mar 22, 2016 | 28.97 | 29.80 | 28.92 | 29.61 | 800,822 | +0.46(+1.56%) |
Mar 21, 2016 | 29.68 | 29.92 | 28.91 | 29.16 | 1,371,380 | -0.51(-1.73%) |
Mar 18, 2016 | 28.62 | 30.12 | 28.61 | 29.67 | 3,466,365 | +1.07(+3.72%) |
Mar 17, 2016 | 28.29 | 28.77 | 27.98 | 28.60 | 979,312 | +0.26(+0.92%) |
Mar 16, 2016 | 27.43 | 28.55 | 27.17 | 28.34 | 1,028,051 | +0.88(+3.21%) |
Mar 15, 2016 | 27.91 | 28.15 | 26.96 | 27.46 | 1,018,001 | -0.59(-2.11%) |
Mar 14, 2016 | 28.44 | 28.52 | 27.94 | 28.05 | 812,733 | -0.46(-1.60%) |
Mar 11, 2016 | 28.21 | 28.63 | 27.94 | 28.51 | 824,582 | +0.64(+2.29%) |
Mar 10, 2016 | 28.06 | 28.40 | 27.40 | 27.87 | 879,547 | -0.03(-0.10%) |
Mar 09, 2016 | 27.85 | 28.14 | 27.49 | 27.90 | 1,163,804 | +0.28(+1.02%) |
Mar 08, 2016 | 28.33 | 28.53 | 27.60 | 27.62 | 941,966 | -0.93(-3.27%) |
Mar 07, 2016 | 28.39 | 28.68 | 28.18 | 28.55 | 1,091,616 | +0.18(+0.64%) |
Mar 04, 2016 | 28.85 | 28.91 | 28.19 | 28.37 | 1,047,939 | -0.38(-1.34%) |
Mar 03, 2016 | 28.03 | 28.76 | 27.86 | 28.75 | 1,349,210 | +0.66(+2.36%) |
Mar 02, 2016 | 28.06 | 28.39 | 27.84 | 28.09 | 1,179,241 | -0.01(-0.03%) |
Mar 01, 2016 | 27.49 | 28.13 | 27.15 | 28.10 | 1,334,970 | +0.71(+2.60%) |
Feb 29, 2016 | 27.17 | 27.49 | 27.05 | 27.39 | 2,106,875 | +0.03(+0.11%) |
Feb 26, 2016 | 27.41 | 27.69 | 27.09 | 27.36 | 914,439 | +0.09(+0.32%) |
Feb 25, 2016 | 27.27 | 27.27 | 26.41 | 27.27 | 822,500 | +0.10(+0.35%) |
Feb 24, 2016 | 26.63 | 27.31 | 26.27 | 27.17 | 1,043,003 | +0.20(+0.75%) |
Feb 23, 2016 | 26.75 | 27.12 | 26.16 | 26.97 | 1,582,025 | +0.23(+0.86%) |
Feb 22, 2016 | 26.31 | 26.95 | 26.16 | 26.74 | 2,074,675 | +0.67(+2.58%) |
Feb 19, 2016 | 27.06 | 27.08 | 25.66 | 26.07 | 1,619,770 | -1.14(-4.20%) |
Feb 18, 2016 | 26.91 | 27.30 | 26.39 | 27.21 | 1,755,123 | +0.06(+0.21%) |
Feb 17, 2016 | 26.42 | 27.60 | 26.31 | 27.16 | 1,664,448 | +0.90(+3.44%) |
Feb 16, 2016 | 25.66 | 26.30 | 24.67 | 26.25 | 1,628,010 | +1.07(+4.24%) |
Feb 12, 2016 | 26.41 | 25.18 | 25.18 | 25.18 | 1,636,136 | -0.76(-2.93%) |
Feb 11, 2016 | 25.91 | 27.31 | 25.18 | 25.94 | 3,094,357 | +0.40(+1.58%) |
Feb 10, 2016 | 24.84 | 25.86 | 24.58 | 25.54 | 2,502,905 | +0.96(+3.91%) |
Feb 09, 2016 | 24.89 | 25.19 | 24.30 | 24.58 | 2,295,682 | -0.53(-2.11%) |
Feb 08, 2016 | 25.58 | 25.76 | 24.82 | 25.11 | 1,724,428 | -0.73(-2.83%) |
Feb 05, 2016 | 26.69 | 26.96 | 25.66 | 25.84 | 1,775,302 | -0.92(-3.45%) |
Feb 04, 2016 | 26.14 | 27.15 | 26.14 | 26.76 | 1,533,171 | +0.44(+1.68%) |
Feb 03, 2016 | 26.52 | 26.71 | 25.41 | 26.32 | 1,663,110 | -0.07(-0.26%) |
Feb 02, 2016 | 27.14 | 27.14 | 26.08 | 26.39 | 1,001,277 | -0.61(-2.24%) |