Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 30.60 | 30.68 | 29.59 | 29.85 | 60,592 | -0.67(-2.20%) |
Apr 28, 2016 | 27.80 | 30.76 | 27.80 | 30.52 | 91,538 | +2.15(+7.58%) |
Apr 27, 2016 | 28.26 | 28.85 | 27.80 | 28.37 | 51,147 | +0.16(+0.57%) |
Apr 26, 2016 | 28.85 | 28.85 | 27.83 | 28.21 | 51,160 | -0.23(-0.81%) |
Apr 25, 2016 | 28.96 | 29.39 | 28.11 | 28.44 | 52,237 | -0.71(-2.44%) |
Apr 22, 2016 | 28.70 | 29.17 | 27.51 | 29.15 | 58,717 | +0.80(+2.82%) |
Apr 21, 2016 | 28.00 | 28.72 | 27.60 | 28.35 | 58,389 | +0.62(+2.24%) |
Apr 20, 2016 | 27.25 | 27.95 | 26.85 | 27.73 | 33,322 | +0.75(+2.78%) |
Apr 19, 2016 | 27.49 | 27.68 | 26.41 | 26.98 | 43,208 | -0.18(-0.66%) |
Apr 18, 2016 | 26.29 | 27.25 | 26.29 | 27.16 | 27,732 | +0.03(+0.11%) |
Apr 15, 2016 | 27.50 | 27.83 | 26.30 | 27.13 | 90,116 | -0.33(-1.20%) |
Apr 14, 2016 | 27.20 | 27.93 | 26.98 | 27.46 | 63,172 | +0.39(+1.44%) |
Apr 13, 2016 | 26.81 | 27.43 | 26.27 | 27.07 | 56,169 | +0.54(+2.04%) |
Apr 12, 2016 | 26.23 | 26.79 | 25.58 | 26.53 | 54,819 | +0.46(+1.76%) |
Apr 11, 2016 | 27.10 | 27.15 | 25.79 | 26.07 | 52,289 | -0.93(-3.44%) |
Apr 08, 2016 | 27.63 | 28.01 | 26.42 | 27.00 | 66,412 | -0.46(-1.68%) |
Apr 07, 2016 | 27.82 | 28.13 | 27.09 | 27.46 | 47,459 | -0.75(-2.66%) |
Apr 06, 2016 | 28.50 | 28.67 | 27.56 | 28.21 | 44,461 | -0.37(-1.29%) |
Apr 05, 2016 | 29.35 | 29.46 | 28.50 | 28.58 | 65,831 | -0.83(-2.82%) |
Apr 04, 2016 | 29.83 | 30.16 | 29.36 | 29.41 | 154,754 | -0.58(-1.93%) |
Apr 01, 2016 | 30.41 | 30.65 | 29.25 | 29.99 | 147,683 | -0.31(-1.02%) |
Mar 31, 2016 | 31.65 | 32.11 | 30.29 | 30.30 | 115,511 | -1.72(-5.37%) |
Mar 30, 2016 | 32.50 | 33.22 | 31.46 | 32.02 | 98,743 | -0.57(-1.75%) |
Mar 29, 2016 | 30.54 | 32.64 | 30.02 | 32.59 | 112,318 | +1.99(+6.50%) |
Mar 28, 2016 | 30.50 | 31.25 | 29.82 | 30.60 | 81,719 | +0.03(+0.10%) |
Mar 24, 2016 | 30.25 | 30.57 | 30.57 | 30.57 | 99,000 | +0.78(+2.62%) |
Mar 23, 2016 | 28.79 | 30.63 | 27.50 | 29.79 | 142,266 | +0.79(+2.72%) |
Mar 22, 2016 | 28.75 | 29.33 | 27.88 | 29.00 | 85,955 | +0.24(+0.83%) |
Mar 21, 2016 | 28.78 | 29.06 | 27.52 | 28.76 | 113,152 | +0.21(+0.74%) |
Mar 18, 2016 | 27.43 | 29.48 | 26.91 | 28.55 | 109,158 | +1.30(+4.77%) |
Mar 17, 2016 | 26.98 | 27.46 | 26.29 | 27.25 | 70,521 | +0.05(+0.18%) |
Mar 16, 2016 | 27.09 | 27.60 | 26.50 | 27.20 | 51,617 | -0.06(-0.22%) |
Mar 15, 2016 | 27.58 | 27.59 | 26.73 | 27.26 | 77,076 | -0.38(-1.37%) |
Mar 14, 2016 | 27.54 | 28.20 | 27.45 | 27.64 | 75,707 | -0.21(-0.75%) |
Mar 11, 2016 | 27.38 | 27.85 | 26.26 | 27.85 | 112,100 | +0.56(+2.05%) |
Mar 10, 2016 | 28.38 | 28.61 | 26.23 | 27.29 | 91,790 | -1.06(-3.74%) |
Mar 09, 2016 | 27.72 | 29.07 | 27.13 | 28.35 | 82,052 | +0.72(+2.61%) |
Mar 08, 2016 | 26.95 | 28.06 | 26.25 | 27.63 | 135,392 | +0.52(+1.92%) |
Mar 07, 2016 | 27.11 | 27.75 | 26.66 | 27.11 | 122,235 | -0.10(-0.37%) |
Mar 04, 2016 | 28.04 | 29.08 | 26.87 | 27.21 | 155,143 | -0.83(-2.96%) |
Mar 03, 2016 | 31.08 | 31.08 | 27.72 | 28.04 | 201,806 | -3.16(-10.13%) |
Mar 02, 2016 | 31.53 | 31.99 | 30.55 | 31.20 | 82,757 | +0.04(+0.13%) |
Mar 01, 2016 | 30.57 | 31.87 | 29.93 | 31.16 | 127,336 | +0.89(+2.94%) |
Feb 29, 2016 | 31.85 | 32.19 | 29.95 | 30.27 | 85,886 | -1.60(-5.02%) |
Feb 26, 2016 | 30.27 | 32.15 | 30.20 | 31.87 | 108,481 | +1.70(+5.63%) |
Feb 25, 2016 | 27.35 | 31.83 | 26.25 | 30.17 | 147,637 | +1.76(+6.20%) |
Feb 24, 2016 | 28.25 | 29.00 | 27.35 | 28.41 | 81,612 | -0.27(-0.94%) |
Feb 23, 2016 | 29.35 | 29.63 | 28.55 | 28.68 | 52,232 | -0.54(-1.85%) |
Feb 22, 2016 | 28.99 | 29.78 | 28.85 | 29.22 | 64,044 | +0.40(+1.39%) |
Feb 19, 2016 | 29.04 | 30.22 | 28.50 | 28.82 | 57,004 | -0.35(-1.20%) |
Feb 18, 2016 | 31.19 | 31.19 | 28.50 | 29.17 | 54,383 | -1.61(-5.23%) |
Feb 17, 2016 | 29.90 | 31.00 | 29.49 | 30.78 | 82,146 | +1.18(+3.99%) |
Feb 16, 2016 | 28.88 | 30.35 | 28.67 | 29.60 | 59,428 | +1.05(+3.68%) |
Feb 12, 2016 | 28.99 | 28.55 | 28.55 | 28.55 | 34,200 | +0.11(+0.39%) |
Feb 11, 2016 | 28.24 | 29.35 | 28.01 | 28.44 | 102,898 | -0.40(-1.39%) |
Feb 10, 2016 | 30.29 | 30.29 | 28.51 | 28.84 | 76,714 | -0.14(-0.48%) |
Feb 09, 2016 | 27.82 | 29.59 | 27.52 | 28.98 | 56,711 | +0.88(+3.13%) |
Feb 08, 2016 | 31.25 | 31.28 | 27.50 | 28.10 | 213,317 | -3.45(-10.94%) |
Feb 05, 2016 | 34.20 | 34.57 | 31.25 | 31.55 | 99,727 | -2.76(-8.04%) |
Feb 04, 2016 | 35.00 | 35.81 | 34.09 | 34.31 | 55,935 | -0.93(-2.64%) |
Feb 03, 2016 | 32.88 | 35.59 | 32.14 | 35.24 | 108,665 | +2.48(+7.57%) |
Feb 02, 2016 | 34.31 | 34.69 | 32.60 | 32.76 | 67,454 | -1.91(-5.51%) |