Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 29.45 | 29.45 | 28.73 | 29.04 | 76,171 | -0.56(-1.89%) |
Apr 28, 2016 | 29.48 | 29.96 | 29.42 | 29.60 | 97,490 | -0.09(-0.30%) |
Apr 27, 2016 | 29.77 | 29.95 | 29.25 | 29.69 | 68,994 | -0.34(-1.13%) |
Apr 26, 2016 | 29.88 | 30.34 | 29.28 | 30.03 | 114,242 | +0.09(+0.30%) |
Apr 25, 2016 | 29.73 | 29.94 | 29.39 | 29.94 | 113,260 | +0.23(+0.77%) |
Apr 22, 2016 | 29.89 | 30.37 | 29.51 | 29.71 | 121,733 | -0.28(-0.93%) |
Apr 21, 2016 | 30.62 | 30.70 | 29.90 | 29.99 | 112,544 | -0.55(-1.80%) |
Apr 20, 2016 | 30.14 | 30.80 | 29.92 | 30.54 | 96,061 | +0.30(+0.99%) |
Apr 19, 2016 | 30.67 | 31.26 | 30.21 | 30.24 | 82,854 | -0.21(-0.69%) |
Apr 18, 2016 | 30.12 | 30.86 | 29.95 | 30.45 | 72,215 | +0.07(+0.23%) |
Apr 15, 2016 | 30.26 | 30.74 | 30.04 | 30.38 | 91,199 | +0.02(+0.07%) |
Apr 14, 2016 | 30.24 | 30.77 | 30.00 | 30.36 | 330,678 | +0.12(+0.40%) |
Apr 13, 2016 | 30.11 | 30.29 | 29.96 | 30.24 | 241,310 | +0.50(+1.68%) |
Apr 12, 2016 | 29.48 | 30.37 | 29.46 | 29.74 | 108,118 | +0.14(+0.47%) |
Apr 11, 2016 | 30.76 | 30.76 | 29.16 | 29.60 | 99,573 | -0.88(-2.89%) |
Apr 08, 2016 | 30.22 | 31.00 | 30.22 | 30.48 | 96,484 | +0.62(+2.08%) |
Apr 07, 2016 | 30.37 | 30.37 | 29.24 | 29.86 | 134,577 | -0.82(-2.67%) |
Apr 06, 2016 | 30.37 | 30.69 | 29.90 | 30.68 | 109,478 | +0.20(+0.66%) |
Apr 05, 2016 | 31.10 | 31.62 | 30.46 | 30.48 | 113,583 | -1.01(-3.21%) |
Apr 04, 2016 | 32.42 | 32.65 | 31.34 | 31.49 | 100,400 | -0.91(-2.81%) |
Apr 01, 2016 | 31.83 | 32.40 | 31.40 | 32.40 | 119,744 | +0.19(+0.59%) |
Mar 31, 2016 | 31.58 | 32.25 | 31.33 | 32.21 | 82,593 | +0.60(+1.90%) |
Mar 30, 2016 | 32.63 | 32.80 | 31.59 | 31.61 | 150,553 | -0.77(-2.38%) |
Mar 29, 2016 | 30.76 | 32.58 | 30.66 | 32.38 | 158,171 | +1.48(+4.79%) |
Mar 28, 2016 | 31.49 | 31.49 | 30.07 | 30.90 | 153,630 | -0.38(-1.21%) |
Mar 24, 2016 | 30.59 | 31.28 | 31.28 | 31.28 | 94,600 | +0.53(+1.72%) |
Mar 23, 2016 | 31.39 | 31.54 | 30.75 | 30.75 | 85,114 | -0.90(-2.84%) |
Mar 22, 2016 | 32.43 | 32.43 | 31.62 | 31.65 | 72,205 | -0.83(-2.56%) |
Mar 21, 2016 | 32.38 | 32.98 | 32.37 | 32.48 | 117,525 | -0.16(-0.49%) |
Mar 18, 2016 | 33.22 | 33.43 | 32.33 | 32.64 | 312,050 | -0.38(-1.15%) |
Mar 17, 2016 | 32.13 | 33.12 | 31.82 | 33.02 | 137,951 | +0.77(+2.39%) |
Mar 16, 2016 | 31.61 | 32.31 | 31.61 | 32.25 | 154,146 | +0.48(+1.51%) |
Mar 15, 2016 | 32.05 | 32.29 | 31.26 | 31.77 | 226,611 | -0.57(-1.76%) |
Mar 14, 2016 | 32.96 | 33.12 | 32.25 | 32.34 | 116,289 | -0.56(-1.70%) |
Mar 11, 2016 | 32.60 | 33.21 | 31.99 | 32.90 | 130,770 | -0.08(-0.24%) |
Mar 10, 2016 | 33.14 | 33.94 | 32.76 | 32.98 | 108,746 | -0.05(-0.15%) |
Mar 09, 2016 | 33.76 | 34.34 | 32.92 | 33.03 | 126,066 | -0.60(-1.78%) |
Mar 08, 2016 | 35.05 | 35.05 | 33.57 | 33.63 | 124,615 | -1.55(-4.41%) |
Mar 07, 2016 | 33.79 | 35.24 | 33.79 | 35.18 | 154,283 | +1.10(+3.23%) |
Mar 04, 2016 | 33.71 | 35.70 | 33.71 | 34.08 | 268,370 | +0.48(+1.43%) |
Mar 03, 2016 | 33.06 | 33.74 | 32.80 | 33.60 | 127,563 | +0.55(+1.66%) |
Mar 02, 2016 | 31.69 | 33.10 | 30.97 | 33.05 | 133,610 | +1.41(+4.46%) |
Mar 01, 2016 | 32.30 | 32.30 | 31.06 | 31.64 | 179,431 | -0.41(-1.28%) |
Feb 29, 2016 | 30.00 | 32.30 | 30.00 | 32.05 | 334,114 | +2.05(+6.83%) |
Feb 26, 2016 | 30.41 | 31.00 | 29.00 | 30.00 | 166,245 | -0.30(-0.99%) |
Feb 25, 2016 | 30.25 | 33.33 | 29.54 | 30.30 | 450,133 | +3.35(+12.43%) |
Feb 24, 2016 | 26.11 | 27.49 | 25.90 | 26.95 | 162,907 | +0.48(+1.81%) |
Feb 23, 2016 | 26.44 | 27.26 | 26.24 | 26.47 | 115,351 | +0.06(+0.23%) |
Feb 22, 2016 | 26.40 | 27.12 | 25.53 | 26.41 | 131,212 | +0.41(+1.58%) |
Feb 19, 2016 | 25.55 | 26.51 | 25.55 | 26.00 | 105,496 | +0.25(+0.97%) |
Feb 18, 2016 | 25.93 | 26.38 | 25.33 | 25.75 | 76,912 | -0.32(-1.23%) |
Feb 17, 2016 | 25.56 | 26.30 | 25.44 | 26.07 | 77,720 | +0.63(+2.48%) |
Feb 16, 2016 | 25.03 | 26.00 | 24.71 | 25.44 | 110,395 | +0.80(+3.25%) |
Feb 12, 2016 | 24.23 | 24.64 | 24.64 | 24.64 | 69,900 | +0.72(+3.01%) |
Feb 11, 2016 | 23.44 | 24.22 | 23.28 | 23.92 | 50,185 | -0.13(-0.54%) |
Feb 10, 2016 | 24.47 | 25.37 | 24.00 | 24.05 | 64,633 | -0.12(-0.50%) |
Feb 09, 2016 | 24.18 | 24.83 | 23.98 | 24.17 | 108,414 | -0.34(-1.39%) |
Feb 08, 2016 | 24.23 | 25.41 | 23.77 | 24.51 | 108,068 | -0.21(-0.85%) |
Feb 05, 2016 | 25.32 | 26.14 | 24.59 | 24.72 | 91,012 | -0.74(-2.91%) |
Feb 04, 2016 | 24.87 | 26.02 | 24.87 | 25.46 | 90,685 | +0.54(+2.17%) |
Feb 03, 2016 | 24.91 | 25.59 | 24.34 | 24.92 | 99,674 | +0.23(+0.93%) |
Feb 02, 2016 | 24.48 | 24.99 | 24.17 | 24.69 | 174,724 | -0.23(-0.92%) |