Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 29.22 | 29.36 | 28.79 | 29.27 | 473,334 | +0.12(+0.40%) |
Apr 28, 2016 | 29.08 | 29.36 | 28.57 | 29.15 | 408,125 | -0.16(-0.53%) |
Apr 27, 2016 | 28.53 | 29.43 | 28.18 | 29.31 | 371,983 | +0.84(+2.95%) |
Apr 26, 2016 | 27.67 | 28.47 | 26.84 | 28.47 | 375,120 | +1.06(+3.85%) |
Apr 25, 2016 | 28.36 | 28.67 | 27.32 | 27.41 | 465,220 | -1.06(-3.74%) |
Apr 22, 2016 | 28.05 | 28.53 | 27.73 | 28.48 | 326,362 | +0.67(+2.42%) |
Apr 21, 2016 | 26.74 | 27.87 | 26.60 | 27.80 | 422,159 | +1.06(+3.98%) |
Apr 20, 2016 | 27.52 | 27.58 | 26.28 | 26.74 | 325,514 | -0.88(-3.18%) |
Apr 19, 2016 | 26.86 | 27.62 | 26.62 | 27.62 | 292,352 | +1.02(+3.82%) |
Apr 18, 2016 | 26.31 | 27.15 | 25.61 | 26.60 | 506,365 | +0.24(+0.93%) |
Apr 15, 2016 | 26.07 | 26.37 | 25.84 | 26.36 | 332,543 | +0.36(+1.39%) |
Apr 14, 2016 | 25.77 | 26.41 | 25.38 | 26.00 | 420,391 | +0.44(+1.72%) |
Apr 13, 2016 | 26.05 | 26.27 | 25.49 | 25.56 | 614,509 | -0.36(-1.39%) |
Apr 12, 2016 | 25.58 | 26.43 | 25.57 | 25.92 | 265,893 | +0.34(+1.34%) |
Apr 11, 2016 | 25.28 | 25.89 | 25.18 | 25.58 | 265,405 | +0.38(+1.51%) |
Apr 08, 2016 | 23.95 | 25.20 | 23.84 | 25.20 | 259,157 | +1.60(+6.79%) |
Apr 07, 2016 | 23.64 | 24.04 | 23.36 | 23.59 | 382,644 | -0.17(-0.70%) |
Apr 06, 2016 | 23.83 | 23.94 | 23.16 | 23.76 | 302,646 | +0.03(+0.12%) |
Apr 05, 2016 | 23.34 | 23.78 | 23.34 | 23.73 | 416,997 | +0.19(+0.79%) |
Apr 04, 2016 | 23.91 | 24.46 | 23.45 | 23.54 | 482,218 | -0.32(-1.35%) |
Apr 01, 2016 | 24.13 | 24.38 | 23.44 | 23.87 | 348,134 | -0.63(-2.59%) |
Mar 31, 2016 | 24.77 | 24.77 | 24.10 | 24.50 | 414,163 | -0.46(-1.84%) |
Mar 30, 2016 | 25.35 | 25.81 | 24.46 | 24.96 | 380,999 | -0.07(-0.27%) |
Mar 29, 2016 | 24.24 | 25.06 | 23.87 | 25.03 | 190,161 | +0.62(+2.52%) |
Mar 28, 2016 | 25.25 | 25.25 | 23.76 | 24.41 | 262,432 | -0.95(-3.74%) |
Mar 24, 2016 | 24.44 | 25.36 | 25.36 | 25.36 | 258,762 | +0.72(+2.93%) |
Mar 23, 2016 | 26.04 | 26.35 | 24.63 | 24.64 | 420,102 | -1.28(-4.94%) |
Mar 22, 2016 | 25.00 | 26.10 | 25.00 | 25.92 | 329,232 | +0.73(+2.91%) |
Mar 21, 2016 | 24.95 | 25.72 | 24.81 | 25.19 | 157,768 | +0.28(+1.14%) |
Mar 18, 2016 | 24.80 | 25.29 | 24.34 | 24.90 | 525,930 | +0.19(+0.75%) |
Mar 17, 2016 | 23.75 | 25.23 | 23.71 | 24.72 | 374,265 | +0.76(+3.18%) |
Mar 16, 2016 | 23.65 | 24.16 | 21.29 | 23.95 | 406,421 | +0.13(+0.53%) |
Mar 15, 2016 | 23.19 | 24.00 | 22.86 | 23.83 | 686,140 | +0.35(+1.50%) |
Mar 14, 2016 | 22.26 | 23.51 | 22.12 | 23.48 | 425,475 | +0.98(+4.34%) |
Mar 11, 2016 | 22.10 | 22.57 | 21.95 | 22.50 | 408,335 | +0.54(+2.45%) |
Mar 10, 2016 | 20.81 | 22.01 | 20.81 | 21.96 | 552,492 | +1.80(+8.91%) |
Mar 09, 2016 | 19.40 | 20.38 | 19.30 | 20.16 | 325,819 | +0.91(+4.72%) |
Mar 08, 2016 | 19.71 | 20.07 | 19.21 | 19.26 | 588,261 | -0.72(-3.62%) |
Mar 07, 2016 | 18.86 | 20.03 | 18.86 | 19.98 | 325,300 | +1.00(+5.25%) |
Mar 04, 2016 | 19.52 | 19.83 | 18.88 | 18.98 | 497,660 | -0.48(-2.46%) |
Mar 03, 2016 | 19.47 | 20.14 | 19.33 | 19.46 | 699,375 | -0.02(-0.10%) |
Mar 02, 2016 | 19.19 | 19.49 | 19.12 | 19.48 | 313,692 | +0.23(+1.22%) |
Mar 01, 2016 | 18.45 | 19.52 | 18.35 | 19.25 | 229,813 | +0.95(+5.18%) |
Feb 29, 2016 | 18.88 | 19.08 | 18.30 | 18.30 | 316,574 | -0.59(-3.10%) |
Feb 26, 2016 | 18.09 | 18.95 | 18.04 | 18.88 | 507,025 | +0.90(+5.00%) |
Feb 25, 2016 | 17.57 | 18.07 | 17.03 | 17.99 | 331,165 | +0.53(+3.02%) |
Feb 24, 2016 | 17.11 | 17.50 | 16.14 | 17.46 | 414,436 | +0.19(+1.08%) |
Feb 23, 2016 | 17.28 | 17.52 | 16.70 | 17.27 | 363,448 | -0.04(-0.23%) |
Feb 22, 2016 | 16.27 | 17.34 | 16.25 | 17.31 | 840,548 | +1.37(+8.58%) |
Feb 19, 2016 | 16.45 | 16.45 | 15.87 | 15.94 | 393,535 | -0.56(-3.37%) |
Feb 18, 2016 | 16.75 | 16.75 | 16.30 | 16.50 | 439,375 | +0.00(+0.00%) |
Feb 17, 2016 | 16.72 | 17.17 | 16.37 | 16.50 | 644,361 | +0.49(+3.05%) |
Feb 16, 2016 | 16.28 | 16.58 | 15.96 | 16.01 | 625,777 | +0.05(+0.31%) |
Feb 12, 2016 | 15.87 | 15.96 | 15.96 | 15.96 | 602,686 | -0.12(-0.73%) |
Feb 11, 2016 | 16.49 | 17.41 | 14.51 | 16.08 | 1,813,563 | +0.68(+4.44%) |
Feb 10, 2016 | 15.05 | 16.99 | 15.05 | 15.40 | 1,634,196 | -4.93(-24.27%) |
Feb 09, 2016 | 20.59 | 21.07 | 20.08 | 20.33 | 444,645 | -0.66(-3.16%) |
Feb 08, 2016 | 20.80 | 21.20 | 20.43 | 20.99 | 751,614 | -0.14(-0.65%) |
Feb 05, 2016 | 20.76 | 21.19 | 20.38 | 21.13 | 444,264 | +0.24(+1.17%) |
Feb 04, 2016 | 20.02 | 21.41 | 20.02 | 20.89 | 449,311 | +0.94(+4.70%) |
Feb 03, 2016 | 20.62 | 20.64 | 19.39 | 19.95 | 499,536 | -0.42(-2.06%) |
Feb 02, 2016 | 21.51 | 21.55 | 20.24 | 20.37 | 393,571 | -1.60(-7.29%) |
Feb 01, 2016 | 22.85 | 23.27 | 21.79 | 21.97 | 262,387 | -1.32(-5.66%) |
Jan 29, 2016 | 21.98 | 23.30 | 21.98 | 23.29 | 274,639 | +1.25(+5.67%) |
Jan 28, 2016 | 23.65 | 24.03 | 21.91 | 22.04 | 251,198 | -1.55(-6.58%) |
Jan 27, 2016 | 21.81 | 23.77 | 21.81 | 23.59 | 564,097 | +1.67(+7.62%) |
Jan 26, 2016 | 20.95 | 21.94 | 20.76 | 21.92 | 622,964 | +1.18(+5.70%) |
Jan 25, 2016 | 21.24 | 21.57 | 20.71 | 20.74 | 238,472 | -0.79(-3.68%) |
Jan 22, 2016 | 21.41 | 21.95 | 21.18 | 21.53 | 642,406 | +0.53(+2.51%) |
Jan 21, 2016 | 20.57 | 21.38 | 20.55 | 21.00 | 477,248 | +0.64(+3.12%) |
Jan 20, 2016 | 20.76 | 20.79 | 19.56 | 20.37 | 661,188 | -0.79(-3.74%) |
Jan 19, 2016 | 22.20 | 22.42 | 21.08 | 21.16 | 551,373 | -0.84(-3.82%) |
Jan 15, 2016 | 22.06 | 22.00 | 22.00 | 22.00 | 430,212 | -0.65(-2.89%) |
Jan 14, 2016 | 22.79 | 22.91 | 22.22 | 22.66 | 663,914 | -0.12(-0.51%) |
Jan 13, 2016 | 22.88 | 23.10 | 22.47 | 22.77 | 679,713 | -0.04(-0.17%) |
Jan 12, 2016 | 23.23 | 23.23 | 22.15 | 22.81 | 506,257 | -0.20(-0.85%) |
Jan 11, 2016 | 23.13 | 23.17 | 22.30 | 23.01 | 213,136 | -0.11(-0.47%) |
Jan 08, 2016 | 23.96 | 24.15 | 23.01 | 23.11 | 370,148 | -0.72(-3.03%) |
Jan 07, 2016 | 24.26 | 24.28 | 23.58 | 23.84 | 357,952 | -0.87(-3.52%) |
Jan 06, 2016 | 25.92 | 25.92 | 24.62 | 24.71 | 618,112 | -1.64(-6.23%) |
Jan 05, 2016 | 27.79 | 27.79 | 26.13 | 26.35 | 214,510 | -1.42(-5.10%) |
Jan 04, 2016 | 26.99 | 27.90 | 26.39 | 27.77 | 241,306 | +0.50(+1.83%) |
Dec 31, 2015 | 26.14 | 27.27 | 27.27 | 27.27 | 209,015 | +0.97(+3.68%) |
Dec 30, 2015 | 26.97 | 27.12 | 26.25 | 26.30 | 166,289 | -0.84(-3.10%) |
Dec 29, 2015 | 26.93 | 27.25 | 26.64 | 27.14 | 182,760 | +0.24(+0.91%) |
Dec 28, 2015 | 28.27 | 28.59 | 26.54 | 26.90 | 422,746 | -1.49(-5.26%) |
Dec 24, 2015 | 28.19 | 28.39 | 28.39 | 28.39 | 107,681 | +0.24(+0.87%) |
Dec 23, 2015 | 27.76 | 28.63 | 27.55 | 28.15 | 313,105 | +0.65(+2.38%) |
Dec 22, 2015 | 26.65 | 27.59 | 26.50 | 27.49 | 580,783 | +0.74(+2.78%) |
Dec 21, 2015 | 26.28 | 26.89 | 25.94 | 26.75 | 419,125 | +0.53(+2.01%) |
Dec 18, 2015 | 25.93 | 26.37 | 25.51 | 26.22 | 965,005 | +0.39(+1.51%) |
Dec 17, 2015 | 25.40 | 25.98 | 24.90 | 25.83 | 388,754 | +0.57(+2.24%) |
Dec 16, 2015 | 26.85 | 26.85 | 24.98 | 25.26 | 517,428 | -0.82(-3.15%) |
Dec 15, 2015 | 26.57 | 27.28 | 25.39 | 26.08 | 820,768 | -0.33(-1.26%) |
Dec 14, 2015 | 28.03 | 28.28 | 26.29 | 26.42 | 516,006 | -1.81(-6.40%) |
Dec 11, 2015 | 28.61 | 28.61 | 27.79 | 28.22 | 589,391 | -0.89(-3.05%) |
Dec 10, 2015 | 28.77 | 29.49 | 28.35 | 29.11 | 417,177 | +0.21(+0.71%) |
Dec 09, 2015 | 30.30 | 30.42 | 28.79 | 28.91 | 297,221 | -1.47(-4.82%) |
Dec 08, 2015 | 30.73 | 31.34 | 30.29 | 30.37 | 593,094 | -1.32(-4.16%) |
Dec 07, 2015 | 32.28 | 32.70 | 31.45 | 31.69 | 444,209 | -0.98(-2.99%) |
Dec 04, 2015 | 32.69 | 32.95 | 32.15 | 32.67 | 363,472 | -0.21(-0.65%) |
Dec 03, 2015 | 33.03 | 33.09 | 32.33 | 32.88 | 621,563 | -0.07(-0.21%) |
Dec 02, 2015 | 33.02 | 33.14 | 32.48 | 32.95 | 408,774 | -0.21(-0.62%) |
Dec 01, 2015 | 32.83 | 33.24 | 32.68 | 33.16 | 405,447 | +0.33(+1.01%) |
Nov 30, 2015 | 32.58 | 33.37 | 32.43 | 32.83 | 208,682 | +0.28(+0.87%) |
Nov 27, 2015 | 32.61 | 32.75 | 32.05 | 32.54 | 71,105 | -0.43(-1.30%) |
Nov 25, 2015 | 32.29 | 32.97 | 32.97 | 32.97 | 138,183 | +0.66(+2.06%) |
Nov 24, 2015 | 31.26 | 32.45 | 31.13 | 32.31 | 211,169 | +0.96(+3.05%) |
Nov 23, 2015 | 31.70 | 31.70 | 31.15 | 31.35 | 179,039 | -0.32(-1.02%) |
Nov 20, 2015 | 32.04 | 32.40 | 31.42 | 31.67 | 337,382 | -0.53(-1.64%) |
Nov 19, 2015 | 31.98 | 32.52 | 31.14 | 32.20 | 283,486 | -0.41(-1.26%) |
Nov 18, 2015 | 31.52 | 33.07 | 31.26 | 32.61 | 430,002 | +1.40(+4.48%) |
Nov 17, 2015 | 30.75 | 31.91 | 30.05 | 31.21 | 356,180 | +0.63(+2.04%) |
Nov 16, 2015 | 29.00 | 30.99 | 28.90 | 30.59 | 506,363 | +1.27(+4.33%) |
Nov 13, 2015 | 29.05 | 29.54 | 28.54 | 29.32 | 247,411 | +0.03(+0.10%) |
Nov 12, 2015 | 30.37 | 30.43 | 29.08 | 29.29 | 392,589 | -1.45(-4.70%) |
Nov 11, 2015 | 30.87 | 30.87 | 30.29 | 30.74 | 323,772 | -0.15(-0.47%) |
Nov 10, 2015 | 30.80 | 30.97 | 30.20 | 30.88 | 157,720 | -0.08(-0.25%) |
Nov 09, 2015 | 32.10 | 32.10 | 30.56 | 30.96 | 474,098 | -1.35(-4.17%) |
Nov 06, 2015 | 34.19 | 34.19 | 32.13 | 32.31 | 604,755 | -2.08(-6.05%) |
Nov 05, 2015 | 34.61 | 34.89 | 33.89 | 34.39 | 186,728 | -0.28(-0.82%) |
Nov 04, 2015 | 34.41 | 35.16 | 34.15 | 34.67 | 402,347 | +0.39(+1.14%) |
Nov 03, 2015 | 35.09 | 35.57 | 34.20 | 34.28 | 314,966 | -0.90(-2.55%) |
Nov 02, 2015 | 33.13 | 35.36 | 32.51 | 35.18 | 482,947 | +2.06(+6.22%) |
Oct 30, 2015 | 33.61 | 34.16 | 32.56 | 33.12 | 543,433 | -0.34(-1.02%) |
Oct 29, 2015 | 35.60 | 35.60 | 33.14 | 33.46 | 551,283 | -1.49(-4.28%) |
Oct 28, 2015 | 34.12 | 36.06 | 33.24 | 34.96 | 677,927 | +1.18(+3.50%) |
Oct 27, 2015 | 33.61 | 34.57 | 33.10 | 33.77 | 555,678 | -0.11(-0.32%) |
Oct 26, 2015 | 35.84 | 36.12 | 33.00 | 33.88 | 996,491 | -2.09(-5.81%) |
Oct 23, 2015 | 36.00 | 36.22 | 35.11 | 35.97 | 130,387 | +0.32(+0.90%) |
Oct 22, 2015 | 36.38 | 36.76 | 35.36 | 35.65 | 366,478 | -0.24(-0.68%) |
Oct 21, 2015 | 37.10 | 37.10 | 35.50 | 35.89 | 520,638 | -1.36(-3.65%) |
Oct 20, 2015 | 35.47 | 37.52 | 35.23 | 37.25 | 452,104 | +1.60(+4.49%) |
Oct 19, 2015 | 34.80 | 36.06 | 34.75 | 35.65 | 515,430 | +0.01(+0.03%) |
Oct 16, 2015 | 35.90 | 36.28 | 34.87 | 35.64 | 566,612 | -0.27(-0.76%) |
Oct 15, 2015 | 36.34 | 36.39 | 35.25 | 35.91 | 571,920 | +0.05(+0.14%) |
Oct 14, 2015 | 36.48 | 37.06 | 35.18 | 35.86 | 619,424 | -0.74(-2.03%) |
Oct 13, 2015 | 36.54 | 37.82 | 34.78 | 36.61 | 359,540 | -0.68(-1.83%) |
Oct 12, 2015 | 38.64 | 39.03 | 37.25 | 37.29 | 130,878 | -0.94(-2.45%) |
Oct 09, 2015 | 40.41 | 40.89 | 38.17 | 38.23 | 953,721 | -1.78(-4.44%) |
Oct 08, 2015 | 37.81 | 41.09 | 37.81 | 40.01 | 481,571 | +1.55(+4.04%) |
Oct 07, 2015 | 36.72 | 39.22 | 36.72 | 38.45 | 555,430 | +1.44(+3.88%) |
Oct 06, 2015 | 34.49 | 37.12 | 34.30 | 37.02 | 276,008 | +1.94(+5.54%) |
Oct 05, 2015 | 34.98 | 36.82 | 34.88 | 35.07 | 683,648 | +0.59(+1.70%) |
Oct 02, 2015 | 33.69 | 34.68 | 33.49 | 34.49 | 512,381 | +0.22(+0.66%) |
Oct 01, 2015 | 33.16 | 34.98 | 33.14 | 34.26 | 841,271 | +0.63(+1.86%) |
Sep 30, 2015 | 33.31 | 33.92 | 32.73 | 33.64 | 768,849 | +0.86(+2.62%) |
Sep 29, 2015 | 33.55 | 33.71 | 30.96 | 32.78 | 1,451,321 | -0.44(-1.32%) |
Sep 28, 2015 | 35.66 | 36.29 | 30.29 | 33.22 | 1,198,128 | -2.92(-8.08%) |
Sep 25, 2015 | 35.41 | 36.27 | 35.41 | 36.14 | 401,460 | +0.19(+0.52%) |
Sep 24, 2015 | 36.86 | 38.23 | 35.55 | 35.95 | 15,181 | -1.31(-3.51%) |
Sep 23, 2015 | 37.22 | 37.26 | 37.22 | 37.26 | 707 | -0.11(-0.29%) |
Sep 22, 2015 | 38.06 | 38.06 | 37.37 | 37.37 | 1,139 | -0.98(-2.55%) |
Sep 21, 2015 | 38.53 | 38.53 | 38.35 | 38.35 | 307 | +0.25(+0.67%) |
Sep 18, 2015 | 38.10 | 38.10 | 38.09 | 38.09 | 307 | -0.56(-1.44%) |
Sep 17, 2015 | 38.98 | 38.98 | 38.65 | 38.65 | 1,202 | -1.25(-3.13%) |
Sep 16, 2015 | 39.11 | 39.90 | 39.11 | 39.90 | 870 | +1.85(+4.85%) |
Sep 15, 2015 | 36.88 | 38.05 | 36.77 | 38.05 | 1,228 | +1.42(+3.87%) |