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%) |