Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.35 | 28.61 | 27.64 | 27.91 | 222,105 | -0.56(-1.97%) |
Apr 28, 2016 | 30.24 | 30.78 | 27.64 | 28.47 | 405,620 | -1.36(-4.55%) |
Apr 27, 2016 | 28.80 | 30.02 | 28.70 | 29.82 | 236,601 | +0.86(+2.98%) |
Apr 26, 2016 | 29.21 | 29.22 | 28.74 | 28.96 | 134,446 | -0.18(-0.61%) |
Apr 25, 2016 | 30.14 | 30.34 | 28.92 | 29.14 | 149,115 | -1.00(-3.31%) |
Apr 22, 2016 | 29.34 | 30.72 | 29.34 | 30.13 | 437,593 | +0.47(+1.58%) |
Apr 21, 2016 | 28.78 | 29.67 | 28.49 | 29.66 | 304,818 | +0.79(+2.72%) |
Apr 20, 2016 | 28.87 | 29.09 | 28.56 | 28.88 | 146,128 | +0.11(+0.38%) |
Apr 19, 2016 | 28.98 | 29.15 | 28.67 | 28.77 | 178,324 | -0.19(-0.65%) |
Apr 18, 2016 | 29.04 | 29.15 | 28.64 | 28.96 | 156,510 | -0.09(-0.31%) |
Apr 15, 2016 | 28.64 | 29.38 | 28.64 | 29.05 | 109,624 | +0.25(+0.87%) |
Apr 14, 2016 | 29.28 | 29.62 | 28.61 | 28.80 | 167,875 | -0.40(-1.35%) |
Apr 13, 2016 | 28.08 | 29.30 | 28.08 | 29.20 | 188,112 | +0.99(+3.52%) |
Apr 12, 2016 | 27.81 | 28.47 | 27.75 | 28.20 | 136,524 | +0.26(+0.91%) |
Apr 11, 2016 | 27.95 | 28.48 | 27.81 | 27.95 | 114,320 | +0.12(+0.42%) |
Apr 08, 2016 | 27.89 | 27.97 | 27.52 | 27.83 | 143,072 | +0.08(+0.29%) |
Apr 07, 2016 | 28.22 | 28.33 | 27.49 | 27.75 | 119,068 | -0.63(-2.23%) |
Apr 06, 2016 | 28.12 | 28.69 | 28.02 | 28.39 | 259,153 | +0.36(+1.28%) |
Apr 05, 2016 | 27.30 | 28.40 | 27.14 | 28.03 | 207,843 | +0.41(+1.50%) |
Apr 04, 2016 | 27.88 | 27.88 | 27.19 | 27.61 | 222,622 | -0.33(-1.20%) |
Apr 01, 2016 | 27.41 | 28.13 | 27.18 | 27.95 | 202,983 | +0.32(+1.17%) |
Mar 31, 2016 | 28.76 | 29.00 | 27.07 | 27.63 | 817,957 | -1.92(-6.49%) |
Mar 30, 2016 | 29.17 | 29.70 | 28.72 | 29.54 | 314,695 | +0.69(+2.38%) |
Mar 29, 2016 | 28.12 | 28.89 | 27.96 | 28.86 | 287,034 | +0.58(+2.04%) |
Mar 28, 2016 | 27.64 | 28.37 | 27.54 | 28.28 | 274,108 | +0.82(+2.99%) |
Mar 24, 2016 | 26.78 | 27.46 | 27.46 | 27.46 | 202,257 | +0.63(+2.34%) |
Mar 23, 2016 | 27.25 | 27.30 | 26.52 | 26.83 | 222,718 | -0.63(-2.28%) |
Mar 22, 2016 | 27.10 | 27.60 | 26.18 | 27.46 | 201,025 | +0.30(+1.12%) |
Mar 21, 2016 | 27.80 | 28.15 | 26.97 | 27.15 | 266,613 | -0.67(-2.41%) |
Mar 18, 2016 | 27.50 | 28.23 | 27.41 | 27.82 | 223,551 | +0.42(+1.53%) |
Mar 17, 2016 | 26.56 | 27.78 | 26.47 | 27.40 | 486,249 | +0.84(+3.16%) |
Mar 16, 2016 | 25.94 | 26.83 | 25.94 | 26.56 | 323,758 | +0.77(+3.00%) |
Mar 15, 2016 | 27.08 | 27.14 | 25.73 | 25.79 | 164,633 | -1.44(-5.30%) |
Mar 14, 2016 | 26.10 | 27.46 | 26.06 | 27.23 | 309,591 | +1.17(+4.51%) |
Mar 11, 2016 | 26.60 | 26.60 | 25.96 | 26.06 | 350,074 | -0.49(-1.83%) |
Mar 10, 2016 | 26.77 | 26.77 | 25.94 | 26.54 | 197,962 | -0.23(-0.84%) |
Mar 09, 2016 | 26.26 | 26.80 | 26.26 | 26.77 | 532,359 | +0.48(+1.83%) |
Mar 08, 2016 | 26.23 | 27.04 | 25.93 | 26.29 | 374,693 | -0.09(-0.32%) |
Mar 07, 2016 | 26.34 | 26.85 | 26.16 | 26.37 | 373,625 | -0.16(-0.62%) |
Mar 04, 2016 | 26.23 | 26.64 | 26.05 | 26.54 | 276,113 | +0.30(+1.16%) |
Mar 03, 2016 | 26.66 | 26.72 | 26.44 | 26.23 | 195,798 | -0.44(-1.64%) |
Mar 02, 2016 | 26.66 | 26.88 | 26.28 | 26.67 | 224,878 | -0.01(-0.02%) |
Mar 01, 2016 | 27.01 | 27.58 | 26.45 | 26.68 | 342,007 | -0.22(-0.81%) |
Feb 29, 2016 | 26.44 | 27.24 | 26.44 | 26.90 | 252,544 | +0.40(+1.49%) |
Feb 26, 2016 | 26.75 | 26.75 | 25.59 | 26.50 | 240,628 | +0.50(+1.92%) |
Feb 25, 2016 | 26.09 | 26.46 | 25.56 | 26.00 | 275,309 | -0.23(-0.88%) |
Feb 24, 2016 | 25.01 | 26.29 | 24.88 | 26.23 | 200,762 | +0.96(+3.78%) |
Feb 23, 2016 | 25.34 | 25.64 | 25.12 | 25.28 | 174,767 | -0.12(-0.48%) |
Feb 22, 2016 | 25.23 | 25.98 | 25.19 | 25.40 | 346,443 | +0.38(+1.51%) |
Feb 19, 2016 | 24.77 | 25.12 | 24.35 | 25.02 | 374,729 | +0.07(+0.29%) |
Feb 18, 2016 | 24.35 | 25.11 | 22.88 | 24.95 | 877,425 | +2.92(+13.26%) |
Feb 17, 2016 | 21.05 | 22.25 | 20.90 | 22.03 | 485,529 | +1.22(+5.88%) |
Feb 16, 2016 | 20.12 | 20.91 | 19.61 | 20.80 | 271,448 | +1.07(+5.40%) |
Feb 12, 2016 | 19.54 | 19.74 | 19.74 | 19.74 | 311,519 | +0.31(+1.60%) |
Feb 11, 2016 | 17.95 | 19.73 | 17.95 | 19.43 | 417,782 | +1.11(+6.08%) |
Feb 10, 2016 | 17.85 | 19.38 | 17.85 | 18.31 | 267,783 | +0.48(+2.70%) |
Feb 09, 2016 | 19.38 | 19.77 | 17.82 | 17.83 | 304,442 | -1.78(-9.09%) |
Feb 08, 2016 | 19.66 | 19.67 | 18.71 | 19.62 | 229,469 | -0.23(-1.16%) |
Feb 05, 2016 | 20.51 | 20.51 | 19.71 | 19.85 | 173,486 | -0.72(-3.52%) |
Feb 04, 2016 | 20.60 | 20.92 | 20.38 | 20.57 | 112,697 | -0.02(-0.09%) |
Feb 03, 2016 | 21.35 | 21.35 | 20.38 | 20.59 | 164,393 | -0.65(-3.04%) |
Feb 02, 2016 | 20.96 | 21.33 | 20.92 | 21.24 | 161,056 | -0.01(-0.03%) |