Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.56 | 28.56 | 27.88 | 28.01 | 802,610 | -0.50(-1.76%) |
Apr 28, 2016 | 28.53 | 28.86 | 28.32 | 28.51 | 1,187,516 | -0.07(-0.26%) |
Apr 27, 2016 | 28.66 | 29.09 | 27.96 | 28.58 | 2,702,926 | -0.45(-1.53%) |
Apr 26, 2016 | 31.04 | 31.48 | 28.64 | 29.03 | 3,549,828 | -2.42(-7.69%) |
Apr 25, 2016 | 30.90 | 31.60 | 30.49 | 31.45 | 1,318,847 | +0.57(+1.83%) |
Apr 22, 2016 | 30.46 | 30.94 | 30.46 | 30.88 | 549,252 | +0.49(+1.62%) |
Apr 21, 2016 | 30.63 | 30.87 | 30.36 | 30.39 | 578,626 | -0.20(-0.67%) |
Apr 20, 2016 | 30.52 | 30.73 | 30.29 | 30.60 | 583,747 | +0.03(+0.09%) |
Apr 19, 2016 | 30.45 | 30.74 | 30.30 | 30.57 | 712,409 | +0.13(+0.43%) |
Apr 18, 2016 | 30.30 | 30.45 | 30.22 | 30.44 | 283,671 | +0.14(+0.46%) |
Apr 15, 2016 | 30.44 | 30.44 | 30.11 | 30.30 | 429,683 | -0.13(-0.43%) |
Apr 14, 2016 | 30.57 | 30.60 | 30.31 | 30.43 | 397,074 | -0.09(-0.30%) |
Apr 13, 2016 | 30.35 | 30.59 | 30.11 | 30.52 | 591,066 | +0.41(+1.35%) |
Apr 12, 2016 | 30.14 | 30.36 | 29.80 | 30.11 | 923,648 | +0.08(+0.28%) |
Apr 11, 2016 | 29.82 | 30.17 | 29.71 | 30.03 | 696,360 | +0.31(+1.03%) |
Apr 08, 2016 | 30.01 | 30.23 | 29.59 | 29.73 | 697,372 | -0.06(-0.19%) |
Apr 07, 2016 | 30.23 | 30.23 | 29.14 | 29.78 | 1,744,682 | -0.53(-1.74%) |
Apr 06, 2016 | 29.96 | 30.32 | 29.41 | 30.31 | 742,634 | +0.27(+0.90%) |
Apr 05, 2016 | 30.36 | 30.37 | 29.88 | 30.04 | 836,839 | -0.21(-0.71%) |
Apr 04, 2016 | 30.62 | 30.91 | 30.21 | 30.25 | 731,218 | -0.32(-1.06%) |
Apr 01, 2016 | 30.38 | 30.63 | 30.04 | 30.58 | 1,117,752 | +0.03(+0.09%) |
Mar 31, 2016 | 31.27 | 31.31 | 30.32 | 30.55 | 1,092,187 | -0.77(-2.46%) |
Mar 30, 2016 | 31.02 | 31.48 | 30.80 | 31.32 | 909,515 | +0.60(+1.96%) |
Mar 29, 2016 | 30.64 | 30.76 | 30.40 | 30.72 | 604,666 | -0.15(-0.48%) |
Mar 28, 2016 | 30.83 | 31.00 | 30.64 | 30.87 | 417,990 | +0.17(+0.54%) |
Mar 24, 2016 | 30.78 | 30.70 | 30.70 | 30.70 | 645,622 | -0.24(-0.78%) |
Mar 23, 2016 | 31.29 | 31.29 | 30.71 | 30.94 | 891,131 | -0.32(-1.01%) |
Mar 22, 2016 | 30.74 | 31.28 | 30.60 | 31.25 | 1,275,886 | +0.32(+1.05%) |
Mar 21, 2016 | 30.09 | 31.00 | 29.96 | 30.93 | 805,957 | +0.83(+2.77%) |
Mar 18, 2016 | 30.14 | 30.39 | 29.73 | 30.10 | 850,844 | +0.06(+0.19%) |
Mar 17, 2016 | 29.63 | 30.10 | 29.63 | 30.04 | 442,498 | +0.35(+1.19%) |
Mar 16, 2016 | 29.28 | 29.81 | 29.28 | 29.69 | 551,766 | +0.25(+0.85%) |
Mar 15, 2016 | 29.42 | 29.50 | 29.19 | 29.44 | 538,819 | -0.19(-0.63%) |
Mar 14, 2016 | 29.64 | 29.78 | 29.52 | 29.62 | 813,568 | -0.11(-0.37%) |
Mar 11, 2016 | 29.29 | 29.78 | 29.29 | 29.73 | 561,453 | +0.64(+2.20%) |
Mar 10, 2016 | 29.69 | 29.91 | 28.73 | 29.09 | 698,904 | -0.57(-1.94%) |
Mar 09, 2016 | 29.47 | 29.80 | 29.47 | 29.67 | 571,145 | +0.40(+1.36%) |
Mar 08, 2016 | 29.83 | 29.88 | 29.18 | 29.27 | 835,301 | -0.80(-2.65%) |
Mar 07, 2016 | 29.92 | 30.19 | 29.58 | 30.07 | 705,912 | +0.06(+0.22%) |
Mar 04, 2016 | 29.86 | 30.23 | 29.80 | 30.00 | 686,123 | +0.06(+0.19%) |
Mar 03, 2016 | 29.45 | 30.02 | 29.34 | 29.95 | 801,617 | +0.46(+1.57%) |
Mar 02, 2016 | 29.51 | 29.76 | 29.29 | 29.48 | 679,436 | -0.11(-0.38%) |
Mar 01, 2016 | 28.87 | 29.82 | 28.71 | 29.60 | 1,242,648 | +0.89(+3.10%) |
Feb 29, 2016 | 28.79 | 29.05 | 28.51 | 28.71 | 946,539 | -0.08(-0.29%) |
Feb 26, 2016 | 28.94 | 29.11 | 28.58 | 28.79 | 625,093 | +0.03(+0.10%) |
Feb 25, 2016 | 28.96 | 29.17 | 28.23 | 28.76 | 889,117 | -0.20(-0.70%) |
Feb 24, 2016 | 28.71 | 29.01 | 28.37 | 28.96 | 707,702 | +0.08(+0.29%) |
Feb 23, 2016 | 28.70 | 29.22 | 28.50 | 28.88 | 1,047,268 | -0.03(-0.10%) |
Feb 22, 2016 | 29.39 | 29.50 | 28.54 | 28.91 | 1,120,832 | +0.32(+1.14%) |
Feb 19, 2016 | 28.12 | 28.84 | 27.01 | 28.58 | 1,627,610 | +0.33(+1.18%) |
Feb 18, 2016 | 28.74 | 29.12 | 28.22 | 28.25 | 960,251 | -0.38(-1.33%) |
Feb 17, 2016 | 28.12 | 28.70 | 27.84 | 28.63 | 1,219,703 | +0.69(+2.46%) |
Feb 16, 2016 | 27.36 | 28.09 | 27.08 | 27.94 | 1,255,447 | +0.89(+3.28%) |
Feb 12, 2016 | 26.40 | 27.06 | 27.06 | 27.06 | 2,375,550 | +0.63(+2.38%) |
Feb 11, 2016 | 25.68 | 26.96 | 24.57 | 26.43 | 2,177,849 | +0.08(+0.32%) |
Feb 10, 2016 | 26.73 | 26.94 | 26.32 | 26.35 | 2,097,883 | -0.21(-0.80%) |
Feb 09, 2016 | 25.33 | 26.64 | 25.23 | 26.56 | 2,114,582 | +1.07(+4.20%) |
Feb 08, 2016 | 24.79 | 25.67 | 24.45 | 25.49 | 1,610,070 | -0.70(-2.68%) |
Feb 05, 2016 | 26.40 | 26.50 | 25.99 | 26.19 | 760,269 | -0.30(-1.12%) |
Feb 04, 2016 | 26.36 | 26.77 | 26.31 | 26.49 | 966,141 | +0.18(+0.67%) |
Feb 03, 2016 | 26.65 | 26.78 | 26.13 | 26.31 | 1,359,460 | -0.08(-0.31%) |
Feb 02, 2016 | 26.94 | 27.04 | 26.37 | 26.39 | 725,097 | -0.71(-2.62%) |