Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 34.62 | 35.58 | 34.25 | 35.49 | 169,439 | +0.83(+2.39%) |
Apr 28, 2016 | 35.13 | 35.56 | 34.52 | 34.66 | 142,891 | -0.59(-1.67%) |
Apr 27, 2016 | 35.62 | 35.62 | 34.60 | 35.25 | 126,175 | -0.46(-1.29%) |
Apr 26, 2016 | 34.94 | 35.72 | 34.52 | 35.71 | 144,712 | +0.86(+2.47%) |
Apr 25, 2016 | 35.86 | 35.90 | 34.80 | 34.85 | 277,475 | -0.89(-2.49%) |
Apr 22, 2016 | 34.14 | 35.91 | 34.10 | 35.74 | 467,879 | +1.24(+3.59%) |
Apr 21, 2016 | 34.68 | 34.68 | 33.71 | 34.50 | 90,663 | +0.53(+1.56%) |
Apr 20, 2016 | 33.41 | 34.01 | 32.83 | 33.97 | 161,402 | +0.66(+1.98%) |
Apr 19, 2016 | 34.09 | 34.24 | 33.25 | 33.31 | 173,216 | -0.70(-2.06%) |
Apr 18, 2016 | 33.88 | 34.33 | 33.73 | 34.01 | 102,146 | +0.04(+0.12%) |
Apr 15, 2016 | 33.45 | 34.44 | 33.22 | 33.97 | 234,659 | +0.45(+1.34%) |
Apr 14, 2016 | 33.00 | 33.97 | 32.82 | 33.52 | 227,174 | +0.55(+1.67%) |
Apr 13, 2016 | 30.97 | 32.99 | 30.58 | 32.97 | 268,177 | +2.12(+6.87%) |
Apr 12, 2016 | 31.30 | 31.57 | 30.77 | 30.85 | 112,471 | -0.55(-1.75%) |
Apr 11, 2016 | 31.36 | 31.84 | 31.09 | 31.40 | 99,520 | +0.19(+0.61%) |
Apr 08, 2016 | 31.30 | 31.59 | 30.68 | 31.21 | 120,430 | +0.04(+0.13%) |
Apr 07, 2016 | 32.10 | 32.12 | 30.95 | 31.17 | 143,324 | -1.10(-3.41%) |
Apr 06, 2016 | 32.41 | 32.67 | 32.00 | 32.27 | 89,276 | -0.16(-0.49%) |
Apr 05, 2016 | 32.00 | 32.82 | 31.98 | 32.43 | 263,356 | +0.10(+0.31%) |
Apr 04, 2016 | 31.98 | 32.53 | 31.48 | 32.33 | 191,797 | +0.51(+1.60%) |
Apr 01, 2016 | 30.68 | 31.92 | 30.11 | 31.82 | 103,961 | +0.96(+3.11%) |
Mar 31, 2016 | 31.08 | 31.65 | 30.65 | 30.86 | 299,963 | -0.12(-0.39%) |
Mar 30, 2016 | 31.52 | 31.69 | 30.68 | 30.98 | 114,726 | -0.45(-1.43%) |
Mar 29, 2016 | 30.00 | 31.46 | 29.67 | 31.43 | 169,215 | +1.76(+5.93%) |
Mar 28, 2016 | 29.35 | 29.73 | 28.80 | 29.67 | 169,386 | +0.58(+1.99%) |
Mar 24, 2016 | 29.82 | 29.09 | 29.09 | 29.09 | 316,200 | -0.83(-2.77%) |
Mar 23, 2016 | 30.61 | 30.61 | 29.91 | 29.92 | 156,412 | -0.75(-2.45%) |
Mar 22, 2016 | 30.74 | 31.64 | 30.48 | 30.67 | 193,967 | -0.32(-1.03%) |
Mar 21, 2016 | 31.92 | 31.92 | 30.75 | 30.99 | 143,745 | -0.88(-2.76%) |
Mar 18, 2016 | 31.57 | 32.65 | 31.07 | 31.87 | 225,499 | +0.52(+1.66%) |
Mar 17, 2016 | 30.65 | 31.57 | 30.13 | 31.35 | 118,053 | +0.59(+1.92%) |
Mar 16, 2016 | 31.00 | 32.31 | 30.60 | 30.76 | 242,874 | -0.38(-1.22%) |
Mar 15, 2016 | 29.75 | 31.42 | 29.75 | 31.14 | 523,029 | +1.15(+3.83%) |
Mar 14, 2016 | 28.90 | 30.09 | 28.86 | 29.99 | 130,882 | +1.01(+3.49%) |
Mar 11, 2016 | 28.97 | 29.11 | 28.55 | 28.98 | 74,274 | +0.26(+0.91%) |
Mar 10, 2016 | 29.37 | 29.45 | 28.27 | 28.72 | 71,835 | -0.46(-1.58%) |
Mar 09, 2016 | 29.41 | 29.41 | 28.57 | 29.18 | 163,841 | -0.17(-0.58%) |
Mar 08, 2016 | 30.12 | 30.36 | 28.94 | 29.35 | 174,078 | -1.01(-3.33%) |
Mar 07, 2016 | 30.40 | 31.14 | 29.97 | 30.36 | 181,379 | -0.14(-0.46%) |
Mar 04, 2016 | 30.02 | 31.26 | 29.78 | 30.50 | 446,257 | +0.56(+1.87%) |
Mar 03, 2016 | 30.11 | 30.11 | 29.20 | 29.94 | 322,322 | -0.26(-0.86%) |
Mar 02, 2016 | 29.00 | 30.85 | 29.00 | 30.20 | 624,618 | -1.70(-5.33%) |
Mar 01, 2016 | 31.19 | 31.98 | 30.86 | 31.90 | 135,806 | +1.05(+3.40%) |
Feb 29, 2016 | 31.26 | 31.51 | 30.70 | 30.85 | 333,023 | -0.53(-1.69%) |
Feb 26, 2016 | 31.13 | 31.96 | 30.96 | 31.38 | 337,807 | +0.53(+1.72%) |
Feb 25, 2016 | 29.94 | 30.94 | 29.62 | 30.85 | 196,559 | +1.16(+3.91%) |
Feb 24, 2016 | 28.61 | 29.81 | 28.48 | 29.69 | 130,470 | +0.68(+2.34%) |
Feb 23, 2016 | 28.92 | 29.27 | 28.46 | 29.01 | 262,753 | -0.23(-0.79%) |
Feb 22, 2016 | 29.56 | 29.65 | 28.79 | 29.24 | 422,019 | +1.13(+4.02%) |
Feb 19, 2016 | 26.22 | 28.21 | 26.10 | 28.11 | 280,003 | +1.88(+7.17%) |
Feb 18, 2016 | 29.93 | 29.93 | 25.90 | 26.23 | 490,118 | +0.57(+2.22%) |
Feb 17, 2016 | 25.10 | 26.08 | 24.76 | 25.66 | 271,700 | +0.63(+2.52%) |
Feb 16, 2016 | 23.83 | 25.12 | 23.58 | 25.03 | 415,011 | +1.90(+8.21%) |
Feb 12, 2016 | 23.91 | 23.13 | 23.13 | 23.13 | 165,600 | -0.39(-1.66%) |
Feb 11, 2016 | 23.48 | 23.89 | 23.05 | 23.52 | 344,162 | -0.37(-1.55%) |
Feb 10, 2016 | 23.50 | 24.57 | 23.34 | 23.89 | 299,414 | +0.57(+2.44%) |
Feb 09, 2016 | 23.26 | 23.73 | 22.50 | 23.32 | 494,410 | -0.18(-0.77%) |
Feb 08, 2016 | 26.51 | 26.66 | 23.38 | 23.50 | 523,315 | -2.74(-10.44%) |
Feb 05, 2016 | 29.03 | 29.59 | 26.00 | 26.24 | 271,095 | -2.94(-10.08%) |
Feb 04, 2016 | 28.61 | 29.35 | 27.95 | 29.18 | 290,994 | +0.54(+1.89%) |
Feb 03, 2016 | 30.35 | 30.69 | 28.01 | 28.64 | 199,252 | -1.41(-4.69%) |
Feb 02, 2016 | 30.78 | 31.21 | 29.99 | 30.05 | 210,795 | -0.98(-3.16%) |