Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 29.75 | 29.75 | 29.75 | 0 | -0.75(-2.46%) | |
Apr 28, 2016 | 30.50 | 30.50 | 30.50 | 30.50 | 40,068 | -0.42(-1.36%) |
Apr 27, 2016 | 33.21 | 33.21 | 30.92 | 30.92 | 70,001 | -1.78(-5.44%) |
Apr 26, 2016 | 32.70 | 32.70 | 32.70 | 32.70 | 55 | +1.09(+3.44%) |
Apr 15, 2016 | 31.61 | 31.61 | 31.61 | 0 | +1.59(+5.30%) | |
Apr 13, 2016 | 30.02 | 30.02 | 30.02 | 2,100 | +1.01(+3.47%) | |
Apr 11, 2016 | 29.01 | 29.01 | 29.01 | 0 | +0.19(+0.65%) | |
Apr 06, 2016 | 28.82 | 28.82 | 28.82 | 0 | +0.56(+1.99%) | |
Apr 05, 2016 | 27.08 | 28.26 | 27.08 | 28.26 | 35,646 | +0.41(+1.48%) |
Apr 01, 2016 | 27.85 | 27.85 | 27.85 | 0 | -0.80(-2.79%) | |
Mar 31, 2016 | 28.79 | 28.79 | 28.65 | 28.65 | 59 | -1.14(-3.83%) |
Mar 28, 2016 | 29.79 | 29.79 | 29.79 | 0 | -2.17(-6.80%) | |
Mar 21, 2016 | 31.96 | 31.96 | 31.96 | 0 | +0.54(+1.73%) | |
Mar 16, 2016 | 31.42 | 31.42 | 31.42 | 0 | -0.79(-2.46%) | |
Mar 15, 2016 | 32.21 | 32.21 | 32.21 | 32.21 | 52,000 | +1.26(+4.08%) |
Mar 14, 2016 | 32.42 | 32.42 | 30.95 | 30.95 | 20,024 | +0.22(+0.73%) |
Mar 10, 2016 | 30.73 | 30.73 | 30.73 | 0 | -0.10(-0.32%) | |
Mar 09, 2016 | 30.82 | 30.82 | 30.82 | 30.82 | 20,300 | +0.88(+2.92%) |
Mar 08, 2016 | 29.95 | 29.95 | 29.95 | 29.95 | 15 | -1.88(-5.89%) |
Mar 07, 2016 | 30.10 | 31.82 | 30.10 | 31.82 | 46,827 | +0.82(+2.66%) |
Mar 04, 2016 | 30.20 | 31.00 | 30.20 | 31.00 | 1,205 | -0.73(-2.29%) |
Mar 03, 2016 | 31.71 | 31.73 | 31.71 | 31.73 | 36,400 | +4.23(+15.36%) |
Mar 02, 2016 | 29.02 | 29.25 | 27.50 | 27.50 | 400,043 | -1.02(-3.59%) |
Mar 01, 2016 | 28.43 | 28.52 | 28.43 | 28.52 | 151,800 | +0.45(+1.60%) |
Feb 29, 2016 | 27.98 | 28.07 | 27.98 | 28.07 | 125,000 | +1.38(+5.15%) |
Feb 25, 2016 | 26.70 | 26.70 | 26.70 | 0 | -0.53(-1.93%) | |
Feb 24, 2016 | 27.23 | 27.23 | 27.23 | 27.23 | 20,000 | +0.40(+1.49%) |
Feb 23, 2016 | 26.85 | 26.85 | 26.82 | 26.82 | 40,100 | +0.00(+0.00%) |
Feb 22, 2016 | 26.48 | 26.82 | 26.24 | 26.82 | 100,300 | +0.72(+2.78%) |
Feb 19, 2016 | 26.10 | 26.10 | 26.10 | 26.10 | 20,032 | -1.77(-6.37%) |
Feb 18, 2016 | 27.88 | 27.88 | 27.88 | 27.88 | 150,000 | +1.37(+5.19%) |
Feb 17, 2016 | 27.90 | 27.90 | 26.50 | 26.50 | 158,350 | -1.06(-3.85%) |
Feb 16, 2016 | 27.62 | 27.65 | 27.50 | 27.56 | 851,900 | +2.11(+8.30%) |
Feb 10, 2016 | 25.45 | 25.45 | 25.45 | 0 | -0.82(-3.14%) | |
Feb 09, 2016 | 26.60 | 26.60 | 25.20 | 26.27 | 221,600 | -1.43(-5.14%) |
Feb 08, 2016 | 27.86 | 27.86 | 27.70 | 27.70 | 118,600 | +0.05(+0.18%) |