Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 33.04 | 33.15 | 31.74 | 32.30 | 2,102,030 | -0.10(-0.31%) |
Apr 28, 2016 | 32.48 | 33.57 | 32.08 | 32.40 | 2,083,039 | -0.23(-0.70%) |
Apr 27, 2016 | 32.18 | 33.05 | 31.00 | 32.63 | 2,620,154 | +0.01(+0.03%) |
Apr 26, 2016 | 34.17 | 34.50 | 31.77 | 32.62 | 2,904,875 | -1.56(-4.56%) |
Apr 25, 2016 | 33.94 | 35.18 | 33.75 | 34.18 | 1,965,032 | +0.16(+0.47%) |
Apr 22, 2016 | 33.60 | 34.19 | 32.35 | 34.02 | 2,329,337 | +0.33(+0.98%) |
Apr 21, 2016 | 33.35 | 34.22 | 33.00 | 33.69 | 2,268,169 | +0.34(+1.02%) |
Apr 20, 2016 | 33.70 | 34.28 | 32.95 | 33.35 | 1,881,182 | -0.31(-0.92%) |
Apr 19, 2016 | 33.50 | 34.43 | 33.15 | 33.66 | 2,381,328 | +0.19(+0.57%) |
Apr 18, 2016 | 33.42 | 33.86 | 32.85 | 33.47 | 2,283,161 | -0.05(-0.15%) |
Apr 15, 2016 | 33.68 | 33.97 | 32.92 | 33.52 | 3,696,245 | -0.27(-0.80%) |
Apr 14, 2016 | 33.34 | 35.14 | 33.24 | 33.79 | 3,750,451 | +0.57(+1.72%) |
Apr 13, 2016 | 32.56 | 33.31 | 31.82 | 33.22 | 2,738,070 | +0.98(+3.04%) |
Apr 12, 2016 | 31.07 | 32.34 | 30.43 | 32.24 | 2,793,077 | +1.13(+3.63%) |
Apr 11, 2016 | 32.18 | 32.40 | 30.90 | 31.11 | 2,359,857 | -0.67(-2.11%) |
Apr 08, 2016 | 32.90 | 33.10 | 31.29 | 31.78 | 2,396,396 | -0.48(-1.49%) |
Apr 07, 2016 | 32.70 | 34.06 | 31.80 | 32.26 | 3,931,947 | -0.60(-1.83%) |
Apr 06, 2016 | 30.39 | 32.89 | 30.04 | 32.86 | 4,931,784 | +2.96(+9.90%) |
Apr 05, 2016 | 29.95 | 31.27 | 29.54 | 29.90 | 3,194,129 | -0.16(-0.53%) |
Apr 04, 2016 | 29.55 | 31.79 | 29.01 | 30.06 | 7,361,273 | +1.40(+4.88%) |
Apr 01, 2016 | 27.87 | 29.03 | 27.46 | 28.66 | 5,932,917 | +0.70(+2.50%) |
Mar 31, 2016 | 25.97 | 28.50 | 25.53 | 27.96 | 8,440,486 | +1.95(+7.50%) |
Mar 30, 2016 | 28.57 | 28.85 | 25.33 | 26.01 | 18,296,376 | +2.20(+9.24%) |
Mar 28, 2016 | 24.48 | 23.81 | 23.81 | 23.81 | 1,135,503 | +3.50(+17.23%) |
Mar 24, 2016 | 20.28 | 20.31 | 20.31 | 20.31 | 2,319,000 | +0.06(+0.30%) |
Mar 23, 2016 | 22.61 | 23.29 | 20.05 | 20.25 | 4,008,421 | -2.39(-10.56%) |
Mar 22, 2016 | 21.23 | 22.86 | 21.20 | 22.64 | 3,147,336 | +1.11(+5.16%) |
Mar 21, 2016 | 19.73 | 21.80 | 19.68 | 21.53 | 2,925,808 | +1.74(+8.79%) |
Mar 18, 2016 | 19.57 | 19.88 | 18.99 | 19.79 | 3,040,513 | +0.26(+1.33%) |
Mar 17, 2016 | 19.23 | 19.85 | 18.40 | 19.53 | 1,974,878 | +0.14(+0.72%) |
Mar 16, 2016 | 19.50 | 20.07 | 18.90 | 19.39 | 1,664,292 | -0.26(-1.32%) |
Mar 15, 2016 | 20.14 | 20.69 | 19.45 | 19.65 | 1,644,396 | -0.67(-3.30%) |
Mar 14, 2016 | 20.18 | 20.53 | 19.80 | 20.32 | 1,951,119 | +0.13(+0.64%) |
Mar 11, 2016 | 19.48 | 20.22 | 19.13 | 20.19 | 1,742,549 | +0.93(+4.83%) |
Mar 10, 2016 | 19.61 | 20.06 | 18.60 | 19.26 | 1,573,677 | -0.09(-0.47%) |
Mar 09, 2016 | 19.79 | 19.87 | 18.65 | 19.35 | 2,007,855 | -0.25(-1.28%) |
Mar 08, 2016 | 21.53 | 21.99 | 19.55 | 19.60 | 1,967,775 | -2.16(-9.93%) |
Mar 07, 2016 | 21.04 | 22.27 | 20.60 | 21.76 | 2,117,317 | +0.56(+2.64%) |
Mar 04, 2016 | 21.53 | 21.64 | 20.56 | 21.20 | 2,232,291 | -0.26(-1.21%) |
Mar 03, 2016 | 20.48 | 21.46 | 20.02 | 21.46 | 2,465,256 | +1.10(+5.40%) |
Mar 02, 2016 | 19.21 | 21.14 | 18.85 | 20.36 | 2,502,146 | +1.21(+6.32%) |
Mar 01, 2016 | 17.50 | 19.18 | 17.02 | 19.15 | 2,731,438 | +1.89(+10.95%) |
Feb 29, 2016 | 18.71 | 19.24 | 17.25 | 17.26 | 2,205,374 | -1.47(-7.85%) |
Feb 26, 2016 | 18.72 | 18.96 | 18.22 | 18.73 | 1,733,923 | +0.25(+1.35%) |
Feb 25, 2016 | 19.14 | 19.76 | 18.14 | 18.48 | 1,743,404 | -0.64(-3.35%) |
Feb 24, 2016 | 18.93 | 19.15 | 17.60 | 19.12 | 1,881,946 | -0.07(-0.36%) |
Feb 23, 2016 | 19.92 | 20.93 | 19.17 | 19.19 | 1,485,950 | -0.93(-4.62%) |
Feb 22, 2016 | 20.35 | 20.50 | 19.61 | 20.12 | 1,744,684 | +0.36(+1.82%) |
Feb 19, 2016 | 19.13 | 19.87 | 18.64 | 19.76 | 1,735,921 | +0.54(+2.81%) |
Feb 18, 2016 | 20.81 | 21.04 | 19.15 | 19.22 | 2,022,141 | -1.40(-6.79%) |
Feb 17, 2016 | 18.93 | 20.65 | 18.69 | 20.62 | 2,606,366 | +1.80(+9.56%) |
Feb 16, 2016 | 18.70 | 19.15 | 18.25 | 18.82 | 2,058,019 | +0.56(+3.07%) |
Feb 12, 2016 | 18.10 | 18.26 | 18.26 | 18.26 | 2,409,500 | +0.71(+4.05%) |
Feb 11, 2016 | 17.85 | 17.86 | 16.65 | 17.55 | 2,158,318 | -0.68(-3.73%) |
Feb 10, 2016 | 18.60 | 19.65 | 18.08 | 18.23 | 1,567,579 | -0.25(-1.35%) |
Feb 09, 2016 | 17.38 | 19.29 | 16.64 | 18.48 | 2,147,052 | +0.72(+4.05%) |
Feb 08, 2016 | 19.09 | 19.14 | 17.40 | 17.76 | 2,397,435 | -1.60(-8.26%) |
Feb 05, 2016 | 19.90 | 20.62 | 19.23 | 19.36 | 2,686,737 | -0.93(-4.58%) |
Feb 04, 2016 | 18.80 | 20.75 | 18.60 | 20.29 | 2,879,728 | +1.40(+7.41%) |
Feb 03, 2016 | 19.22 | 19.42 | 17.52 | 18.89 | 3,020,638 | -0.15(-0.79%) |
Feb 02, 2016 | 20.42 | 20.66 | 18.90 | 19.04 | 2,315,298 | -1.82(-8.72%) |