Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 29.61 | 29.71 | 29.18 | 29.53 | 737,255 | -0.21(-0.71%) |
Apr 28, 2016 | 29.72 | 30.28 | 29.39 | 29.74 | 549,195 | -0.11(-0.37%) |
Apr 27, 2016 | 29.67 | 30.21 | 29.67 | 29.85 | 747,771 | +0.20(+0.67%) |
Apr 26, 2016 | 29.45 | 29.66 | 29.09 | 29.65 | 916,212 | +0.20(+0.68%) |
Apr 25, 2016 | 29.55 | 29.80 | 29.17 | 29.45 | 320,813 | -0.33(-1.11%) |
Apr 22, 2016 | 29.49 | 30.08 | 29.49 | 29.78 | 571,393 | +0.38(+1.29%) |
Apr 21, 2016 | 29.53 | 29.71 | 29.10 | 29.40 | 534,158 | -0.37(-1.24%) |
Apr 20, 2016 | 29.60 | 30.03 | 29.30 | 29.77 | 447,032 | +0.15(+0.51%) |
Apr 19, 2016 | 29.90 | 30.15 | 29.46 | 29.62 | 618,402 | -0.18(-0.60%) |
Apr 18, 2016 | 30.09 | 30.36 | 29.79 | 29.80 | 614,506 | -0.50(-1.65%) |
Apr 15, 2016 | 29.70 | 30.35 | 29.40 | 30.30 | 1,268,306 | +0.55(+1.85%) |
Apr 14, 2016 | 29.68 | 30.74 | 29.51 | 29.75 | 3,360,284 | +0.09(+0.30%) |
Apr 13, 2016 | 28.73 | 32.24 | 28.34 | 29.66 | 5,351,767 | +1.18(+4.14%) |
Apr 12, 2016 | 27.30 | 28.54 | 27.30 | 28.48 | 906,799 | +1.13(+4.13%) |
Apr 11, 2016 | 28.18 | 28.43 | 27.12 | 27.35 | 777,940 | -0.76(-2.70%) |
Apr 08, 2016 | 28.10 | 28.82 | 27.93 | 28.11 | 1,387,663 | +0.27(+0.97%) |
Apr 07, 2016 | 27.66 | 28.65 | 27.63 | 27.84 | 1,521,678 | +0.10(+0.36%) |
Apr 06, 2016 | 27.82 | 28.27 | 27.65 | 27.74 | 1,061,683 | +0.03(+0.11%) |
Apr 05, 2016 | 27.12 | 27.81 | 27.12 | 27.71 | 1,569,586 | +0.38(+1.39%) |
Apr 04, 2016 | 26.73 | 27.85 | 26.57 | 27.33 | 1,517,121 | +0.73(+2.74%) |
Apr 01, 2016 | 26.52 | 26.74 | 26.14 | 26.60 | 1,024,740 | -0.07(-0.26%) |
Mar 31, 2016 | 26.93 | 27.60 | 26.58 | 26.67 | 774,498 | -0.15(-0.56%) |
Mar 30, 2016 | 27.39 | 27.44 | 26.65 | 26.82 | 581,092 | -0.40(-1.47%) |
Mar 29, 2016 | 26.15 | 27.25 | 25.91 | 27.22 | 617,805 | +1.06(+4.05%) |
Mar 28, 2016 | 26.20 | 26.61 | 25.77 | 26.16 | 323,377 | +0.04(+0.15%) |
Mar 24, 2016 | 25.85 | 26.12 | 26.12 | 26.12 | 273,700 | +0.16(+0.62%) |
Mar 23, 2016 | 26.77 | 26.80 | 25.96 | 25.96 | 316,513 | -0.81(-3.03%) |
Mar 22, 2016 | 26.14 | 26.93 | 26.03 | 26.77 | 299,704 | +0.67(+2.57%) |
Mar 21, 2016 | 25.81 | 26.32 | 25.81 | 26.10 | 467,182 | +0.19(+0.73%) |
Mar 18, 2016 | 25.17 | 25.96 | 24.71 | 25.91 | 1,070,698 | +0.64(+2.53%) |
Mar 17, 2016 | 25.45 | 25.65 | 24.96 | 25.27 | 489,609 | -0.15(-0.59%) |
Mar 16, 2016 | 25.57 | 25.99 | 25.10 | 25.42 | 528,793 | -0.12(-0.47%) |
Mar 15, 2016 | 26.01 | 26.29 | 25.47 | 25.54 | 589,636 | -0.80(-3.04%) |
Mar 14, 2016 | 25.91 | 26.38 | 25.55 | 26.34 | 492,720 | +0.41(+1.58%) |
Mar 11, 2016 | 25.39 | 25.97 | 25.24 | 25.93 | 493,482 | +0.72(+2.86%) |
Mar 10, 2016 | 25.25 | 25.66 | 24.68 | 25.21 | 314,269 | -0.01(-0.04%) |
Mar 09, 2016 | 25.27 | 25.41 | 24.91 | 25.22 | 360,657 | +0.01(+0.04%) |
Mar 08, 2016 | 25.69 | 25.84 | 25.15 | 25.21 | 340,944 | -0.61(-2.36%) |
Mar 07, 2016 | 25.53 | 26.22 | 25.34 | 25.82 | 476,969 | +0.16(+0.62%) |
Mar 04, 2016 | 25.49 | 25.66 | 25.17 | 25.66 | 369,347 | +0.26(+1.02%) |
Mar 03, 2016 | 25.55 | 25.55 | 24.97 | 25.40 | 371,133 | -0.05(-0.20%) |
Mar 02, 2016 | 25.21 | 25.48 | 25.01 | 25.45 | 367,564 | +0.22(+0.87%) |
Mar 01, 2016 | 24.51 | 25.24 | 24.22 | 25.23 | 500,072 | +0.96(+3.96%) |
Feb 29, 2016 | 24.73 | 24.75 | 24.23 | 24.27 | 496,114 | -0.46(-1.86%) |
Feb 26, 2016 | 25.09 | 25.09 | 24.50 | 24.73 | 496,316 | -0.26(-1.04%) |
Feb 25, 2016 | 24.83 | 25.07 | 24.62 | 24.99 | 506,631 | +0.17(+0.68%) |
Feb 24, 2016 | 24.24 | 24.83 | 24.17 | 24.82 | 385,337 | +0.26(+1.06%) |
Feb 23, 2016 | 24.12 | 25.04 | 24.07 | 24.56 | 653,566 | +0.37(+1.53%) |
Feb 22, 2016 | 23.98 | 24.50 | 23.86 | 24.19 | 675,131 | +0.21(+0.88%) |
Feb 19, 2016 | 23.62 | 23.99 | 23.37 | 23.98 | 583,392 | +0.32(+1.35%) |
Feb 18, 2016 | 23.91 | 24.42 | 23.56 | 23.66 | 703,358 | -0.26(-1.09%) |
Feb 17, 2016 | 23.15 | 24.01 | 22.91 | 23.92 | 851,027 | +0.90(+3.91%) |
Feb 16, 2016 | 22.46 | 23.29 | 22.02 | 23.02 | 823,173 | +0.90(+4.07%) |
Feb 12, 2016 | 21.44 | 22.12 | 22.12 | 22.12 | 727,900 | +0.86(+4.05%) |
Feb 11, 2016 | 20.50 | 21.32 | 20.18 | 21.26 | 817,592 | +0.40(+1.92%) |
Feb 10, 2016 | 20.50 | 21.78 | 18.92 | 20.86 | 1,273,056 | -0.11(-0.52%) |
Feb 09, 2016 | 20.80 | 21.40 | 20.50 | 20.97 | 515,244 | -0.23(-1.08%) |
Feb 08, 2016 | 21.43 | 21.43 | 20.77 | 21.20 | 706,220 | -0.48(-2.21%) |
Feb 05, 2016 | 22.08 | 22.38 | 21.56 | 21.68 | 488,937 | -0.52(-2.34%) |
Feb 04, 2016 | 22.59 | 22.82 | 22.01 | 22.20 | 383,600 | -0.50(-2.20%) |
Feb 03, 2016 | 22.93 | 22.93 | 22.01 | 22.70 | 550,675 | -0.07(-0.31%) |
Feb 02, 2016 | 22.92 | 23.07 | 22.29 | 22.77 | 512,584 | -0.31(-1.34%) |