Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 36.53 | 37.54 | 35.26 | 35.89 | 198,348 | -0.61(-1.67%) |
Apr 28, 2016 | 36.95 | 38.53 | 36.08 | 36.50 | 204,249 | -0.56(-1.51%) |
Apr 27, 2016 | 37.36 | 37.78 | 36.02 | 37.06 | 193,909 | -0.53(-1.41%) |
Apr 26, 2016 | 38.62 | 38.83 | 37.32 | 37.59 | 185,374 | -1.14(-2.94%) |
Apr 25, 2016 | 40.48 | 40.72 | 38.57 | 38.73 | 186,645 | -2.04(-5.00%) |
Apr 22, 2016 | 39.75 | 40.98 | 39.15 | 40.77 | 262,545 | +1.11(+2.80%) |
Apr 21, 2016 | 37.69 | 41.04 | 37.69 | 39.66 | 317,899 | +1.93(+5.12%) |
Apr 20, 2016 | 35.77 | 40.50 | 35.72 | 37.73 | 650,912 | +2.32(+6.55%) |
Apr 19, 2016 | 36.89 | 36.89 | 34.68 | 35.41 | 245,780 | -1.22(-3.33%) |
Apr 18, 2016 | 35.55 | 37.35 | 35.27 | 36.63 | 175,816 | +0.90(+2.52%) |
Apr 15, 2016 | 34.98 | 35.93 | 34.32 | 35.73 | 124,990 | +0.70(+2.00%) |
Apr 14, 2016 | 35.08 | 35.92 | 34.75 | 35.03 | 145,297 | -0.07(-0.20%) |
Apr 13, 2016 | 33.39 | 35.50 | 33.12 | 35.10 | 222,311 | +1.98(+5.98%) |
Apr 12, 2016 | 32.84 | 33.28 | 31.51 | 33.12 | 324,008 | +0.74(+2.29%) |
Apr 11, 2016 | 34.13 | 34.50 | 32.24 | 32.38 | 177,597 | -1.29(-3.83%) |
Apr 08, 2016 | 35.21 | 35.29 | 32.88 | 33.67 | 205,725 | -0.73(-2.12%) |
Apr 07, 2016 | 35.33 | 35.87 | 33.58 | 34.40 | 250,715 | -1.38(-3.86%) |
Apr 06, 2016 | 32.29 | 35.79 | 32.04 | 35.78 | 372,345 | +3.61(+11.22%) |
Apr 05, 2016 | 31.32 | 32.90 | 31.00 | 32.17 | 236,082 | +0.34(+1.07%) |
Apr 04, 2016 | 31.46 | 32.86 | 31.02 | 31.83 | 414,742 | +0.43(+1.37%) |
Apr 01, 2016 | 29.44 | 31.84 | 28.65 | 31.40 | 415,234 | +1.89(+6.40%) |
Mar 31, 2016 | 29.45 | 31.02 | 28.38 | 29.51 | 545,894 | -2.12(-6.70%) |
Mar 30, 2016 | 34.28 | 34.62 | 31.01 | 31.63 | 429,455 | -2.27(-6.70%) |
Mar 29, 2016 | 31.65 | 33.96 | 29.52 | 33.90 | 332,604 | +1.93(+6.04%) |
Mar 28, 2016 | 32.70 | 32.98 | 31.61 | 31.97 | 177,669 | -0.46(-1.42%) |
Mar 24, 2016 | 32.31 | 32.43 | 32.43 | 32.43 | 173,500 | -0.45(-1.37%) |
Mar 23, 2016 | 36.49 | 36.59 | 32.79 | 32.88 | 336,761 | -4.07(-11.01%) |
Mar 22, 2016 | 35.45 | 37.31 | 34.93 | 36.95 | 336,632 | +2.01(+5.75%) |
Mar 21, 2016 | 34.85 | 36.84 | 34.22 | 34.94 | 296,644 | -0.05(-0.14%) |
Mar 18, 2016 | 33.31 | 35.12 | 32.56 | 34.99 | 532,445 | +1.60(+4.79%) |
Mar 17, 2016 | 32.30 | 33.77 | 31.35 | 33.39 | 229,417 | +0.94(+2.90%) |
Mar 16, 2016 | 32.23 | 33.40 | 31.48 | 32.45 | 259,791 | -0.06(-0.18%) |
Mar 15, 2016 | 33.47 | 33.77 | 32.01 | 32.51 | 415,955 | -1.69(-4.94%) |
Mar 14, 2016 | 33.79 | 35.35 | 33.44 | 34.20 | 317,175 | +0.38(+1.12%) |
Mar 11, 2016 | 32.27 | 33.91 | 32.00 | 33.82 | 241,616 | +1.94(+6.09%) |
Mar 10, 2016 | 32.23 | 34.00 | 30.75 | 31.88 | 255,434 | -0.05(-0.14%) |
Mar 09, 2016 | 32.99 | 33.85 | 31.11 | 31.93 | 401,283 | -0.11(-0.33%) |
Mar 08, 2016 | 35.33 | 35.50 | 31.90 | 32.03 | 518,989 | -3.66(-10.25%) |
Mar 07, 2016 | 34.40 | 37.59 | 33.74 | 35.69 | 437,674 | +1.16(+3.36%) |
Mar 04, 2016 | 34.39 | 37.82 | 33.67 | 34.53 | 407,355 | +0.35(+1.02%) |
Mar 03, 2016 | 38.01 | 38.31 | 33.87 | 34.18 | 366,587 | -3.88(-10.19%) |
Mar 02, 2016 | 33.78 | 38.43 | 33.31 | 38.06 | 685,181 | +4.19(+12.37%) |
Mar 01, 2016 | 32.31 | 33.92 | 31.36 | 33.87 | 230,016 | +2.01(+6.31%) |
Feb 29, 2016 | 32.34 | 33.38 | 31.56 | 31.86 | 218,841 | -0.40(-1.24%) |
Feb 26, 2016 | 32.32 | 33.42 | 31.15 | 32.26 | 206,290 | +0.26(+0.81%) |
Feb 25, 2016 | 33.09 | 33.09 | 31.25 | 32.00 | 223,700 | -0.79(-2.41%) |
Feb 24, 2016 | 31.69 | 33.37 | 29.59 | 32.79 | 320,815 | +0.59(+1.83%) |
Feb 23, 2016 | 33.81 | 34.25 | 32.07 | 32.20 | 282,012 | -1.72(-5.07%) |
Feb 22, 2016 | 34.74 | 35.00 | 33.56 | 33.92 | 215,343 | -0.10(-0.29%) |
Feb 19, 2016 | 32.18 | 34.26 | 31.14 | 34.02 | 230,686 | +1.78(+5.52%) |
Feb 18, 2016 | 33.02 | 34.01 | 31.73 | 32.24 | 317,057 | -0.45(-1.38%) |
Feb 17, 2016 | 29.79 | 33.60 | 29.45 | 32.69 | 557,170 | +3.52(+12.07%) |
Feb 16, 2016 | 24.71 | 30.00 | 24.71 | 29.17 | 464,206 | +4.73(+19.35%) |
Feb 12, 2016 | 25.02 | 24.44 | 24.44 | 24.44 | 308,500 | -0.27(-1.09%) |
Feb 11, 2016 | 24.00 | 25.00 | 23.43 | 24.71 | 252,843 | +0.61(+2.53%) |
Feb 10, 2016 | 22.61 | 25.66 | 21.89 | 24.10 | 255,814 | +1.64(+7.30%) |
Feb 09, 2016 | 22.10 | 23.41 | 21.20 | 22.46 | 330,009 | -0.18(-0.80%) |
Feb 08, 2016 | 24.76 | 24.91 | 22.49 | 22.64 | 281,096 | -2.50(-9.94%) |
Feb 05, 2016 | 28.16 | 29.47 | 25.14 | 25.14 | 286,485 | -3.37(-11.82%) |
Feb 04, 2016 | 28.48 | 29.23 | 27.27 | 28.51 | 427,297 | -0.39(-1.35%) |
Feb 03, 2016 | 27.81 | 29.30 | 24.60 | 28.90 | 353,593 | +1.22(+4.41%) |
Feb 02, 2016 | 28.67 | 28.70 | 26.10 | 27.68 | 430,220 | -1.68(-5.72%) |