Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 33.29 | 33.89 | 32.54 | 33.18 | 365,211 | -0.18(-0.54%) |
Apr 28, 2016 | 33.21 | 34.15 | 33.07 | 33.36 | 389,876 | -0.35(-1.04%) |
Apr 27, 2016 | 32.96 | 34.02 | 32.56 | 33.71 | 382,906 | +0.69(+2.09%) |
Apr 26, 2016 | 31.69 | 33.08 | 30.76 | 33.02 | 294,444 | +1.62(+5.16%) |
Apr 25, 2016 | 32.32 | 32.37 | 31.26 | 31.40 | 617,694 | -0.91(-2.82%) |
Apr 22, 2016 | 32.00 | 32.47 | 31.90 | 32.31 | 499,682 | +0.31(+0.97%) |
Apr 21, 2016 | 32.51 | 32.93 | 31.83 | 32.00 | 325,196 | -0.49(-1.51%) |
Apr 20, 2016 | 31.79 | 32.77 | 31.79 | 32.49 | 441,455 | +0.61(+1.91%) |
Apr 19, 2016 | 31.76 | 32.44 | 31.61 | 31.88 | 225,323 | +0.29(+0.92%) |
Apr 18, 2016 | 31.49 | 32.27 | 31.36 | 31.59 | 326,506 | +0.09(+0.29%) |
Apr 15, 2016 | 31.52 | 32.00 | 31.36 | 31.50 | 431,451 | -0.06(-0.19%) |
Apr 14, 2016 | 31.81 | 32.22 | 31.40 | 31.56 | 529,212 | -0.21(-0.66%) |
Apr 13, 2016 | 30.22 | 31.96 | 30.22 | 31.77 | 435,942 | +1.69(+5.62%) |
Apr 12, 2016 | 29.29 | 30.13 | 28.74 | 30.08 | 372,119 | +0.90(+3.08%) |
Apr 11, 2016 | 29.40 | 30.12 | 27.78 | 29.18 | 195,458 | -0.21(-0.71%) |
Apr 08, 2016 | 29.01 | 29.86 | 29.00 | 29.39 | 275,546 | +0.67(+2.33%) |
Apr 07, 2016 | 29.74 | 30.00 | 28.59 | 28.72 | 286,672 | -1.18(-3.95%) |
Apr 06, 2016 | 29.66 | 29.96 | 29.35 | 29.90 | 222,128 | +0.33(+1.12%) |
Apr 05, 2016 | 29.19 | 30.00 | 28.90 | 29.57 | 413,112 | +0.29(+0.99%) |
Apr 04, 2016 | 28.98 | 29.56 | 28.42 | 29.28 | 375,687 | +0.35(+1.21%) |
Apr 01, 2016 | 29.14 | 29.46 | 28.59 | 28.93 | 436,643 | -0.46(-1.57%) |
Mar 31, 2016 | 28.88 | 29.72 | 28.70 | 29.39 | 397,039 | +0.50(+1.73%) |
Mar 30, 2016 | 29.37 | 30.23 | 28.44 | 28.89 | 416,570 | -0.43(-1.47%) |
Mar 29, 2016 | 28.18 | 29.45 | 27.55 | 29.32 | 341,911 | +0.91(+3.20%) |
Mar 28, 2016 | 28.44 | 28.97 | 27.62 | 28.41 | 587,827 | +0.17(+0.60%) |
Mar 24, 2016 | 28.24 | 28.24 | 28.24 | 28.24 | 341,900 | -0.13(-0.46%) |
Mar 23, 2016 | 30.47 | 30.71 | 28.25 | 28.37 | 581,638 | -2.38(-7.74%) |
Mar 22, 2016 | 30.36 | 30.88 | 29.67 | 30.75 | 492,674 | +0.11(+0.36%) |
Mar 21, 2016 | 30.02 | 31.07 | 30.02 | 30.64 | 391,000 | +0.39(+1.29%) |
Mar 18, 2016 | 30.05 | 30.53 | 29.35 | 30.25 | 1,015,341 | +0.43(+1.44%) |
Mar 17, 2016 | 28.55 | 30.09 | 28.30 | 29.82 | 431,402 | +1.26(+4.41%) |
Mar 16, 2016 | 28.50 | 28.96 | 28.11 | 28.56 | 312,267 | +0.23(+0.81%) |
Mar 15, 2016 | 29.50 | 29.71 | 27.66 | 28.33 | 504,389 | -1.29(-4.36%) |
Mar 14, 2016 | 30.02 | 30.28 | 28.52 | 29.62 | 439,562 | -0.51(-1.69%) |
Mar 11, 2016 | 29.54 | 30.36 | 29.17 | 30.13 | 660,636 | +0.97(+3.33%) |
Mar 10, 2016 | 29.77 | 29.99 | 28.28 | 29.16 | 656,238 | -0.49(-1.65%) |
Mar 09, 2016 | 29.59 | 30.02 | 28.95 | 29.65 | 698,366 | +0.22(+0.75%) |
Mar 08, 2016 | 30.77 | 30.77 | 28.95 | 29.43 | 769,562 | -1.46(-4.73%) |
Mar 07, 2016 | 27.50 | 30.93 | 27.34 | 30.89 | 1,237,005 | +3.17(+11.44%) |
Mar 04, 2016 | 27.28 | 28.37 | 27.06 | 27.72 | 592,463 | +0.48(+1.76%) |
Mar 03, 2016 | 25.90 | 27.46 | 25.64 | 27.24 | 620,164 | +1.45(+5.62%) |
Mar 02, 2016 | 24.78 | 25.98 | 24.78 | 25.79 | 526,742 | +0.93(+3.74%) |
Mar 01, 2016 | 24.90 | 25.22 | 24.42 | 24.86 | 871,436 | +0.46(+1.89%) |
Feb 29, 2016 | 22.63 | 24.95 | 22.55 | 24.40 | 913,335 | +1.77(+7.82%) |
Feb 26, 2016 | 22.82 | 23.85 | 20.00 | 22.63 | 4,232,269 | -4.26(-15.84%) |
Feb 25, 2016 | 27.17 | 27.17 | 25.77 | 26.89 | 413,578 | -0.02(-0.07%) |
Feb 24, 2016 | 26.00 | 26.99 | 25.34 | 26.91 | 437,531 | +0.76(+2.91%) |
Feb 23, 2016 | 27.39 | 27.80 | 26.07 | 26.15 | 588,710 | -1.26(-4.60%) |
Feb 22, 2016 | 27.53 | 27.89 | 27.04 | 27.41 | 379,448 | +0.22(+0.81%) |
Feb 19, 2016 | 27.04 | 28.26 | 26.74 | 27.19 | 390,492 | -0.12(-0.44%) |
Feb 18, 2016 | 28.10 | 28.57 | 27.28 | 27.31 | 360,036 | -0.64(-2.29%) |
Feb 17, 2016 | 27.38 | 28.29 | 26.53 | 27.95 | 494,695 | +0.81(+2.98%) |
Feb 16, 2016 | 26.57 | 27.46 | 26.12 | 27.14 | 418,141 | +0.93(+3.55%) |
Feb 12, 2016 | 26.31 | 26.21 | 26.21 | 26.21 | 557,100 | +0.37(+1.43%) |
Feb 11, 2016 | 25.69 | 26.24 | 25.27 | 25.84 | 427,616 | -0.38(-1.45%) |
Feb 10, 2016 | 26.53 | 27.25 | 26.18 | 26.22 | 302,550 | -0.06(-0.23%) |
Feb 09, 2016 | 26.24 | 26.56 | 25.81 | 26.28 | 339,171 | -0.35(-1.31%) |
Feb 08, 2016 | 27.49 | 28.16 | 26.25 | 26.63 | 474,529 | -1.32(-4.72%) |
Feb 05, 2016 | 28.12 | 29.75 | 27.61 | 27.95 | 530,711 | -0.21(-0.75%) |
Feb 04, 2016 | 27.27 | 28.45 | 27.07 | 28.16 | 489,659 | +0.76(+2.77%) |
Feb 03, 2016 | 27.96 | 27.96 | 26.22 | 27.40 | 655,711 | -0.43(-1.55%) |
Feb 02, 2016 | 28.77 | 28.77 | 27.10 | 27.83 | 838,966 | -1.46(-4.98%) |