Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.91 | 28.91 | 27.49 | 27.82 | 431,939 | -1.09(-3.78%) |
Apr 28, 2016 | 30.55 | 30.56 | 28.74 | 28.91 | 737,786 | -2.07(-6.67%) |
Apr 27, 2016 | 31.29 | 31.56 | 30.76 | 30.98 | 205,966 | -0.31(-0.99%) |
Apr 26, 2016 | 30.70 | 31.45 | 30.57 | 31.29 | 286,324 | +0.71(+2.31%) |
Apr 25, 2016 | 31.24 | 31.24 | 30.36 | 30.58 | 269,391 | -0.79(-2.53%) |
Apr 22, 2016 | 31.24 | 31.57 | 31.10 | 31.37 | 237,435 | +0.08(+0.24%) |
Apr 21, 2016 | 31.20 | 31.84 | 31.13 | 31.30 | 165,700 | +0.01(+0.03%) |
Apr 20, 2016 | 31.58 | 31.58 | 31.13 | 31.29 | 230,506 | -0.40(-1.25%) |
Apr 19, 2016 | 31.59 | 31.80 | 31.41 | 31.68 | 220,675 | +0.27(+0.87%) |
Apr 18, 2016 | 30.91 | 31.71 | 30.74 | 31.41 | 211,996 | +0.46(+1.49%) |
Apr 15, 2016 | 31.02 | 31.25 | 30.67 | 30.95 | 239,350 | -0.23(-0.73%) |
Apr 14, 2016 | 31.08 | 31.34 | 30.81 | 31.17 | 141,791 | -0.12(-0.39%) |
Apr 13, 2016 | 31.30 | 31.35 | 30.79 | 31.30 | 212,492 | +0.28(+0.91%) |
Apr 12, 2016 | 30.88 | 31.30 | 30.71 | 31.01 | 154,473 | +0.12(+0.40%) |
Apr 11, 2016 | 30.95 | 31.44 | 30.76 | 30.89 | 285,151 | +0.16(+0.52%) |
Apr 08, 2016 | 30.34 | 30.96 | 30.28 | 30.73 | 233,590 | +0.58(+1.94%) |
Apr 07, 2016 | 30.26 | 30.46 | 29.78 | 30.15 | 276,853 | -0.35(-1.14%) |
Apr 06, 2016 | 30.80 | 31.00 | 30.12 | 30.50 | 221,962 | -0.26(-0.86%) |
Apr 05, 2016 | 29.35 | 30.79 | 29.24 | 30.76 | 526,725 | +1.21(+4.09%) |
Apr 04, 2016 | 30.53 | 30.53 | 29.22 | 29.55 | 274,944 | -0.98(-3.21%) |
Apr 01, 2016 | 29.78 | 30.54 | 29.60 | 30.53 | 197,870 | +0.57(+1.89%) |
Mar 31, 2016 | 30.38 | 30.59 | 29.81 | 29.97 | 365,252 | -0.47(-1.55%) |
Mar 30, 2016 | 30.18 | 30.56 | 30.11 | 30.44 | 301,281 | +0.35(+1.16%) |
Mar 29, 2016 | 28.75 | 30.26 | 28.61 | 30.09 | 384,233 | +1.27(+4.42%) |
Mar 28, 2016 | 28.73 | 28.99 | 28.62 | 28.82 | 163,079 | +0.22(+0.76%) |
Mar 24, 2016 | 28.51 | 28.60 | 28.60 | 28.60 | 156,373 | -0.04(-0.13%) |
Mar 23, 2016 | 28.52 | 28.88 | 28.38 | 28.64 | 206,110 | -0.05(-0.16%) |
Mar 22, 2016 | 28.35 | 28.82 | 28.34 | 28.68 | 126,080 | +0.15(+0.53%) |
Mar 21, 2016 | 28.46 | 28.67 | 28.17 | 28.53 | 171,291 | -0.03(-0.10%) |
Mar 18, 2016 | 28.49 | 28.69 | 28.24 | 28.56 | 306,354 | +0.21(+0.73%) |
Mar 17, 2016 | 27.26 | 28.46 | 27.18 | 28.35 | 367,708 | +1.10(+4.05%) |
Mar 16, 2016 | 27.16 | 27.67 | 26.80 | 27.25 | 255,723 | +0.06(+0.21%) |
Mar 15, 2016 | 27.51 | 27.57 | 27.03 | 27.19 | 199,187 | -0.57(-2.04%) |
Mar 14, 2016 | 27.86 | 27.94 | 27.56 | 27.76 | 139,720 | -0.23(-0.81%) |
Mar 11, 2016 | 27.90 | 28.04 | 27.68 | 27.99 | 169,068 | +0.25(+0.92%) |
Mar 10, 2016 | 28.66 | 28.67 | 27.58 | 27.73 | 190,801 | -0.82(-2.87%) |
Mar 09, 2016 | 28.60 | 28.93 | 28.34 | 28.55 | 284,177 | -0.00(-0.02%) |
Mar 08, 2016 | 28.52 | 28.92 | 28.35 | 28.56 | 252,186 | -0.07(-0.23%) |
Mar 07, 2016 | 28.67 | 28.82 | 28.33 | 28.62 | 208,398 | -0.11(-0.39%) |
Mar 04, 2016 | 28.24 | 28.77 | 28.13 | 28.74 | 417,100 | +0.54(+1.90%) |
Mar 03, 2016 | 27.76 | 28.21 | 27.64 | 28.20 | 234,511 | +0.56(+2.04%) |
Mar 02, 2016 | 27.23 | 27.64 | 26.95 | 27.63 | 229,350 | +0.29(+1.07%) |
Mar 01, 2016 | 26.72 | 27.35 | 26.40 | 27.34 | 234,332 | +0.94(+3.56%) |
Feb 29, 2016 | 27.04 | 27.23 | 26.36 | 26.40 | 297,471 | -0.57(-2.13%) |
Feb 26, 2016 | 27.00 | 27.57 | 26.83 | 26.98 | 285,915 | +0.18(+0.67%) |
Feb 25, 2016 | 26.78 | 26.97 | 26.39 | 26.80 | 321,851 | +0.03(+0.11%) |
Feb 24, 2016 | 26.10 | 27.34 | 24.95 | 26.77 | 632,250 | +1.31(+5.14%) |
Feb 23, 2016 | 25.41 | 26.18 | 25.31 | 25.46 | 453,985 | -0.08(-0.29%) |
Feb 22, 2016 | 25.43 | 25.66 | 25.30 | 25.54 | 307,030 | +0.34(+1.34%) |
Feb 19, 2016 | 24.11 | 25.20 | 23.95 | 25.20 | 320,218 | +1.06(+4.41%) |
Feb 18, 2016 | 24.69 | 24.83 | 23.91 | 24.13 | 176,363 | -0.53(-2.14%) |
Feb 17, 2016 | 24.16 | 24.75 | 24.09 | 24.66 | 319,187 | +0.59(+2.46%) |
Feb 16, 2016 | 24.27 | 24.52 | 23.77 | 24.07 | 217,079 | +0.02(+0.08%) |
Feb 12, 2016 | 24.10 | 24.05 | 24.05 | 24.05 | 329,779 | +0.25(+1.07%) |
Feb 11, 2016 | 23.49 | 23.93 | 23.38 | 23.79 | 365,886 | +0.01(+0.04%) |
Feb 10, 2016 | 23.45 | 23.99 | 23.32 | 23.79 | 217,556 | +0.54(+2.31%) |
Feb 09, 2016 | 22.90 | 23.53 | 22.82 | 23.25 | 231,903 | +0.03(+0.12%) |
Feb 08, 2016 | 23.44 | 23.44 | 22.80 | 23.22 | 303,113 | -0.55(-2.30%) |
Feb 05, 2016 | 24.31 | 24.43 | 23.48 | 23.77 | 414,865 | -0.53(-2.17%) |
Feb 04, 2016 | 24.75 | 24.85 | 24.06 | 24.29 | 368,647 | -0.45(-1.83%) |
Feb 03, 2016 | 26.32 | 26.32 | 24.64 | 24.75 | 377,384 | -1.42(-5.43%) |
Feb 02, 2016 | 26.58 | 26.95 | 25.79 | 26.17 | 248,920 | -0.56(-2.08%) |