Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 29.90 | 30.70 | 29.84 | 30.62 | 527,614 | +0.74(+2.48%) |
Apr 28, 2016 | 30.66 | 30.79 | 29.86 | 29.88 | 503,753 | -0.73(-2.38%) |
Apr 27, 2016 | 31.02 | 31.02 | 30.15 | 30.61 | 288,836 | -0.58(-1.86%) |
Apr 26, 2016 | 30.09 | 31.28 | 30.09 | 31.19 | 372,380 | +0.89(+2.94%) |
Apr 25, 2016 | 31.13 | 31.32 | 30.16 | 30.30 | 357,664 | -0.81(-2.60%) |
Apr 22, 2016 | 31.27 | 31.60 | 30.99 | 31.11 | 445,290 | -0.19(-0.61%) |
Apr 21, 2016 | 30.90 | 31.50 | 30.45 | 31.30 | 375,122 | +0.58(+1.89%) |
Apr 20, 2016 | 30.75 | 31.11 | 30.38 | 30.72 | 450,826 | -0.32(-1.03%) |
Apr 19, 2016 | 30.70 | 31.27 | 30.41 | 31.04 | 256,835 | +0.34(+1.11%) |
Apr 18, 2016 | 29.65 | 30.74 | 29.65 | 30.70 | 305,901 | +1.07(+3.61%) |
Apr 15, 2016 | 29.39 | 29.89 | 29.36 | 29.63 | 382,717 | +0.09(+0.30%) |
Apr 14, 2016 | 29.63 | 29.77 | 29.28 | 29.54 | 422,146 | +0.00(+0.00%) |
Apr 13, 2016 | 28.72 | 29.59 | 28.63 | 29.54 | 554,681 | +0.97(+3.40%) |
Apr 12, 2016 | 29.01 | 29.08 | 28.40 | 28.57 | 455,394 | -0.39(-1.35%) |
Apr 11, 2016 | 28.83 | 29.58 | 28.62 | 28.96 | 376,382 | +0.15(+0.52%) |
Apr 08, 2016 | 29.92 | 30.00 | 28.65 | 28.81 | 483,590 | -0.93(-3.13%) |
Apr 07, 2016 | 30.11 | 30.62 | 29.53 | 29.74 | 307,123 | -0.53(-1.75%) |
Apr 06, 2016 | 29.63 | 30.30 | 29.30 | 30.27 | 303,393 | +0.74(+2.51%) |
Apr 05, 2016 | 29.90 | 30.02 | 29.46 | 29.53 | 319,056 | -0.54(-1.80%) |
Apr 04, 2016 | 30.73 | 30.86 | 29.61 | 30.07 | 466,124 | -0.51(-1.67%) |
Apr 01, 2016 | 29.94 | 31.23 | 29.75 | 30.58 | 640,417 | +0.54(+1.80%) |
Mar 31, 2016 | 30.40 | 30.62 | 30.03 | 30.04 | 529,410 | -0.46(-1.51%) |
Mar 30, 2016 | 30.55 | 30.69 | 29.77 | 30.50 | 488,601 | +0.12(+0.39%) |
Mar 29, 2016 | 29.84 | 30.44 | 29.51 | 30.38 | 406,655 | +0.56(+1.88%) |
Mar 28, 2016 | 30.12 | 30.18 | 29.33 | 29.82 | 279,768 | -0.03(-0.10%) |
Mar 24, 2016 | 29.56 | 29.85 | 29.85 | 29.85 | 270,700 | +0.19(+0.64%) |
Mar 23, 2016 | 30.31 | 30.80 | 29.42 | 29.66 | 427,923 | -0.88(-2.88%) |
Mar 22, 2016 | 30.47 | 30.75 | 30.11 | 30.54 | 461,020 | +0.30(+0.99%) |
Mar 21, 2016 | 30.35 | 30.54 | 29.57 | 30.24 | 817,508 | -0.26(-0.85%) |
Mar 18, 2016 | 30.23 | 30.93 | 30.20 | 30.50 | 1,390,109 | +0.39(+1.30%) |
Mar 17, 2016 | 29.87 | 30.28 | 29.52 | 30.11 | 758,448 | +0.27(+0.90%) |
Mar 16, 2016 | 29.16 | 30.02 | 28.97 | 29.84 | 450,643 | +0.61(+2.09%) |
Mar 15, 2016 | 30.44 | 30.59 | 29.05 | 29.23 | 905,335 | -1.44(-4.70%) |
Mar 14, 2016 | 28.34 | 30.89 | 28.20 | 30.67 | 1,261,358 | +2.38(+8.41%) |
Mar 11, 2016 | 27.36 | 28.64 | 26.66 | 28.29 | 1,163,952 | +1.07(+3.93%) |
Mar 10, 2016 | 27.51 | 28.07 | 26.86 | 27.22 | 1,051,808 | -0.12(-0.44%) |
Mar 09, 2016 | 27.54 | 27.75 | 26.86 | 27.34 | 1,309,684 | -0.07(-0.26%) |
Mar 08, 2016 | 26.56 | 28.25 | 26.51 | 27.41 | 2,680,140 | +0.37(+1.37%) |
Mar 07, 2016 | 34.64 | 34.64 | 26.21 | 27.04 | 9,496,930 | -13.67(-33.58%) |
Mar 04, 2016 | 40.25 | 41.35 | 39.64 | 40.71 | 503,700 | +0.61(+1.52%) |
Mar 03, 2016 | 39.98 | 40.69 | 39.50 | 40.10 | 810,781 | +0.10(+0.25%) |
Mar 02, 2016 | 40.06 | 40.38 | 38.54 | 40.00 | 759,449 | +0.00(+0.00%) |
Mar 01, 2016 | 40.93 | 40.93 | 37.15 | 40.00 | 2,011,859 | -1.15(-2.79%) |
Feb 29, 2016 | 42.52 | 43.48 | 40.83 | 41.15 | 748,603 | -1.80(-4.19%) |
Feb 26, 2016 | 42.27 | 43.53 | 42.07 | 42.95 | 595,233 | +0.68(+1.61%) |
Feb 25, 2016 | 42.56 | 42.65 | 41.28 | 42.27 | 511,381 | -0.24(-0.56%) |
Feb 24, 2016 | 40.33 | 42.84 | 40.03 | 42.51 | 523,315 | +1.70(+4.17%) |
Feb 23, 2016 | 40.60 | 41.81 | 40.58 | 40.81 | 585,864 | -0.06(-0.15%) |
Feb 22, 2016 | 39.65 | 41.71 | 39.54 | 40.87 | 708,431 | +1.58(+4.02%) |
Feb 19, 2016 | 38.11 | 40.00 | 37.62 | 39.29 | 1,148,852 | +0.72(+1.87%) |
Feb 18, 2016 | 37.09 | 38.77 | 37.02 | 38.57 | 1,049,849 | +1.23(+3.29%) |
Feb 17, 2016 | 36.22 | 38.03 | 33.41 | 37.34 | 1,653,416 | -0.24(-0.64%) |
Feb 16, 2016 | 35.94 | 37.83 | 34.26 | 37.58 | 1,038,820 | +1.98(+5.56%) |
Feb 12, 2016 | 35.04 | 35.60 | 35.60 | 35.60 | 640,800 | +0.84(+2.42%) |
Feb 11, 2016 | 34.64 | 35.21 | 33.17 | 34.76 | 722,551 | -0.42(-1.19%) |
Feb 10, 2016 | 34.64 | 36.17 | 34.30 | 35.18 | 624,943 | +0.89(+2.60%) |
Feb 09, 2016 | 33.95 | 35.33 | 33.74 | 34.29 | 613,639 | -0.13(-0.38%) |
Feb 08, 2016 | 35.36 | 35.55 | 33.79 | 34.42 | 836,809 | -1.47(-4.10%) |
Feb 05, 2016 | 39.76 | 40.22 | 35.40 | 35.89 | 722,852 | -3.87(-9.73%) |
Feb 04, 2016 | 38.96 | 40.14 | 38.70 | 39.76 | 453,596 | +0.57(+1.45%) |
Feb 03, 2016 | 38.20 | 39.26 | 37.71 | 39.19 | 828,214 | +1.25(+3.29%) |
Feb 02, 2016 | 38.74 | 39.06 | 37.17 | 37.94 | 1,195,393 | -1.06(-2.72%) |