Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 30.18 | 30.19 | 28.54 | 28.92 | 537,803 | -1.14(-3.79%) |
Apr 28, 2016 | 31.62 | 31.62 | 29.92 | 30.06 | 1,274,971 | -1.94(-6.06%) |
Apr 27, 2016 | 29.99 | 32.65 | 29.69 | 32.00 | 1,515,879 | +2.35(+7.93%) |
Apr 26, 2016 | 28.98 | 29.85 | 28.67 | 29.65 | 449,904 | +0.77(+2.67%) |
Apr 25, 2016 | 29.50 | 29.50 | 28.34 | 28.88 | 300,252 | -0.62(-2.10%) |
Apr 22, 2016 | 29.10 | 29.88 | 29.10 | 29.50 | 376,479 | +0.30(+1.03%) |
Apr 21, 2016 | 29.82 | 29.82 | 28.87 | 29.20 | 716,879 | -0.64(-2.14%) |
Apr 20, 2016 | 29.02 | 29.91 | 29.02 | 29.84 | 300,995 | +0.74(+2.54%) |
Apr 19, 2016 | 28.38 | 29.27 | 28.38 | 29.10 | 328,112 | +0.76(+2.68%) |
Apr 18, 2016 | 27.84 | 28.58 | 27.65 | 28.34 | 296,226 | +0.46(+1.65%) |
Apr 15, 2016 | 27.65 | 28.05 | 27.36 | 27.88 | 216,946 | +0.19(+0.69%) |
Apr 14, 2016 | 27.89 | 27.92 | 27.34 | 27.69 | 271,224 | -0.26(-0.93%) |
Apr 13, 2016 | 27.20 | 28.04 | 26.95 | 27.95 | 299,392 | +0.98(+3.63%) |
Apr 12, 2016 | 26.97 | 27.43 | 26.71 | 26.97 | 120,645 | -0.02(-0.07%) |
Apr 11, 2016 | 27.22 | 27.88 | 26.59 | 26.99 | 144,996 | -0.33(-1.21%) |
Apr 08, 2016 | 27.15 | 27.99 | 26.96 | 27.32 | 210,034 | +0.37(+1.37%) |
Apr 07, 2016 | 26.72 | 27.13 | 26.25 | 26.95 | 399,385 | +0.12(+0.45%) |
Apr 06, 2016 | 26.89 | 27.12 | 25.96 | 26.83 | 239,748 | -0.16(-0.59%) |
Apr 05, 2016 | 27.45 | 27.91 | 26.93 | 26.99 | 264,134 | -0.70(-2.53%) |
Apr 04, 2016 | 28.30 | 28.43 | 27.38 | 27.69 | 245,325 | -0.61(-2.16%) |
Apr 01, 2016 | 27.97 | 28.35 | 27.17 | 28.30 | 142,104 | +0.15(+0.53%) |
Mar 31, 2016 | 28.31 | 28.45 | 27.87 | 28.15 | 117,030 | -0.16(-0.57%) |
Mar 30, 2016 | 28.45 | 28.69 | 28.22 | 28.31 | 200,966 | -0.05(-0.18%) |
Mar 29, 2016 | 27.45 | 28.37 | 27.07 | 28.36 | 309,514 | +0.87(+3.16%) |
Mar 28, 2016 | 28.50 | 28.50 | 27.27 | 27.49 | 147,193 | -1.00(-3.51%) |
Mar 24, 2016 | 28.21 | 28.49 | 28.49 | 28.49 | 155,400 | +0.19(+0.67%) |
Mar 23, 2016 | 29.15 | 29.36 | 28.30 | 28.30 | 329,134 | -0.83(-2.85%) |
Mar 22, 2016 | 29.58 | 29.58 | 28.91 | 29.13 | 161,105 | -0.64(-2.15%) |
Mar 21, 2016 | 29.19 | 29.92 | 29.11 | 29.77 | 230,712 | +0.70(+2.41%) |
Mar 18, 2016 | 29.15 | 29.72 | 28.73 | 29.07 | 441,650 | +0.09(+0.31%) |
Mar 17, 2016 | 27.15 | 29.36 | 26.97 | 28.98 | 325,684 | +1.88(+6.94%) |
Mar 16, 2016 | 26.32 | 27.25 | 26.22 | 27.10 | 151,754 | +0.69(+2.61%) |
Mar 15, 2016 | 26.95 | 26.95 | 26.23 | 26.41 | 152,468 | -0.69(-2.55%) |
Mar 14, 2016 | 27.29 | 27.35 | 26.76 | 27.10 | 183,907 | -0.27(-0.99%) |
Mar 11, 2016 | 26.53 | 27.41 | 26.53 | 27.37 | 142,622 | +1.14(+4.35%) |
Mar 10, 2016 | 26.26 | 27.25 | 25.39 | 26.23 | 296,024 | +0.09(+0.34%) |
Mar 09, 2016 | 26.16 | 26.51 | 25.97 | 26.14 | 256,552 | +0.02(+0.08%) |
Mar 08, 2016 | 26.94 | 27.06 | 26.01 | 26.12 | 304,405 | -0.94(-3.47%) |
Mar 07, 2016 | 26.76 | 27.84 | 26.55 | 27.06 | 258,707 | +0.27(+1.01%) |
Mar 04, 2016 | 26.56 | 27.01 | 26.05 | 26.79 | 197,692 | +0.24(+0.90%) |
Mar 03, 2016 | 26.55 | 26.93 | 26.31 | 26.55 | 232,763 | -0.11(-0.41%) |
Mar 02, 2016 | 27.34 | 27.78 | 26.42 | 26.66 | 194,911 | -0.84(-3.05%) |
Mar 01, 2016 | 26.37 | 27.61 | 26.23 | 27.50 | 341,017 | +1.25(+4.76%) |
Feb 29, 2016 | 26.22 | 26.75 | 25.99 | 26.25 | 312,169 | +0.10(+0.38%) |
Feb 26, 2016 | 25.91 | 26.67 | 25.77 | 26.15 | 230,212 | +0.59(+2.31%) |
Feb 25, 2016 | 26.06 | 26.30 | 25.15 | 25.56 | 158,548 | -0.26(-1.01%) |
Feb 24, 2016 | 26.41 | 26.41 | 24.08 | 25.82 | 278,378 | -0.73(-2.75%) |
Feb 23, 2016 | 26.72 | 27.22 | 25.67 | 26.55 | 411,772 | -0.28(-1.04%) |
Feb 22, 2016 | 26.25 | 26.94 | 25.87 | 26.83 | 331,510 | +0.96(+3.71%) |
Feb 19, 2016 | 25.89 | 26.63 | 25.19 | 25.87 | 195,912 | -0.13(-0.50%) |
Feb 18, 2016 | 26.23 | 26.44 | 25.68 | 26.00 | 251,452 | -0.27(-1.03%) |
Feb 17, 2016 | 27.56 | 28.36 | 26.25 | 26.27 | 378,780 | -1.04(-3.81%) |
Feb 16, 2016 | 27.08 | 27.48 | 25.46 | 27.31 | 384,186 | +0.47(+1.75%) |
Feb 12, 2016 | 27.17 | 26.84 | 26.84 | 26.84 | 277,900 | -0.16(-0.59%) |
Feb 11, 2016 | 26.50 | 27.20 | 25.66 | 27.00 | 301,216 | +0.35(+1.31%) |
Feb 10, 2016 | 27.36 | 27.65 | 26.45 | 26.65 | 353,265 | -0.80(-2.91%) |
Feb 09, 2016 | 26.37 | 27.66 | 25.75 | 27.45 | 390,050 | +1.04(+3.94%) |
Feb 08, 2016 | 25.36 | 26.44 | 25.19 | 26.41 | 638,684 | +0.95(+3.73%) |
Feb 05, 2016 | 25.89 | 27.00 | 24.03 | 25.46 | 1,255,737 | +2.93(+13.00%) |
Feb 04, 2016 | 20.23 | 22.88 | 20.23 | 22.53 | 638,816 | +2.02(+9.85%) |
Feb 03, 2016 | 21.03 | 21.42 | 20.31 | 20.51 | 434,375 | -0.41(-1.96%) |
Feb 02, 2016 | 21.66 | 21.66 | 20.63 | 20.92 | 194,681 | -0.89(-4.08%) |