Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.54 | 28.00 | 27.13 | 27.37 | 673,862 | -0.44(-1.58%) |
Apr 28, 2016 | 29.64 | 29.64 | 27.57 | 27.81 | 758,811 | -3.16(-10.20%) |
Apr 27, 2016 | 30.91 | 31.05 | 30.74 | 30.97 | 234,283 | -0.05(-0.16%) |
Apr 26, 2016 | 30.56 | 31.10 | 30.33 | 31.02 | 534,171 | +0.61(+2.01%) |
Apr 25, 2016 | 30.12 | 30.70 | 30.01 | 30.41 | 366,001 | +0.29(+0.96%) |
Apr 22, 2016 | 30.10 | 30.33 | 29.68 | 30.12 | 201,448 | -0.04(-0.13%) |
Apr 21, 2016 | 29.88 | 30.63 | 29.68 | 30.16 | 377,039 | +0.73(+2.48%) |
Apr 20, 2016 | 29.49 | 29.64 | 29.19 | 29.43 | 187,960 | -0.04(-0.14%) |
Apr 19, 2016 | 29.56 | 30.01 | 29.41 | 29.47 | 134,496 | +0.03(+0.10%) |
Apr 18, 2016 | 29.62 | 29.62 | 29.08 | 29.44 | 120,171 | -0.31(-1.04%) |
Apr 15, 2016 | 29.24 | 29.78 | 29.18 | 29.75 | 140,857 | +0.46(+1.57%) |
Apr 14, 2016 | 29.58 | 29.64 | 29.24 | 29.29 | 110,804 | -0.26(-0.88%) |
Apr 13, 2016 | 28.92 | 29.59 | 28.58 | 29.55 | 205,711 | +0.81(+2.82%) |
Apr 12, 2016 | 28.52 | 28.88 | 28.10 | 28.74 | 158,515 | +0.27(+0.95%) |
Apr 11, 2016 | 28.76 | 28.97 | 28.42 | 28.47 | 172,463 | -0.13(-0.45%) |
Apr 08, 2016 | 28.72 | 28.91 | 28.39 | 28.60 | 177,370 | -0.05(-0.17%) |
Apr 07, 2016 | 29.62 | 29.69 | 28.46 | 28.65 | 491,121 | -1.00(-3.37%) |
Apr 06, 2016 | 29.33 | 29.69 | 28.91 | 29.65 | 316,584 | +0.13(+0.44%) |
Apr 05, 2016 | 29.45 | 29.78 | 29.35 | 29.52 | 198,626 | -0.24(-0.81%) |
Apr 04, 2016 | 30.75 | 30.95 | 29.68 | 29.76 | 247,392 | -1.04(-3.38%) |
Apr 01, 2016 | 30.81 | 30.92 | 30.20 | 30.80 | 219,506 | -0.16(-0.52%) |
Mar 31, 2016 | 30.97 | 31.20 | 30.52 | 30.96 | 772,376 | -0.01(-0.03%) |
Mar 30, 2016 | 30.47 | 31.09 | 30.28 | 30.97 | 280,001 | +0.70(+2.31%) |
Mar 29, 2016 | 29.87 | 30.31 | 29.23 | 30.27 | 273,530 | +0.29(+0.97%) |
Mar 28, 2016 | 29.93 | 30.43 | 29.82 | 29.98 | 298,412 | +0.16(+0.54%) |
Mar 24, 2016 | 30.48 | 29.82 | 29.82 | 29.82 | 307,800 | -0.69(-2.26%) |
Mar 23, 2016 | 31.33 | 31.52 | 30.49 | 30.51 | 219,684 | -0.86(-2.74%) |
Mar 22, 2016 | 31.16 | 31.80 | 31.06 | 31.37 | 175,876 | -0.03(-0.10%) |
Mar 21, 2016 | 32.05 | 32.18 | 31.15 | 31.40 | 218,343 | -0.55(-1.72%) |
Mar 18, 2016 | 31.46 | 32.20 | 31.36 | 31.95 | 670,058 | +0.71(+2.27%) |
Mar 17, 2016 | 30.18 | 31.30 | 29.98 | 31.24 | 244,062 | +0.99(+3.27%) |
Mar 16, 2016 | 29.70 | 30.38 | 29.58 | 30.25 | 313,755 | +0.37(+1.24%) |
Mar 15, 2016 | 30.50 | 30.50 | 29.66 | 29.88 | 387,079 | -0.78(-2.54%) |
Mar 14, 2016 | 31.05 | 31.14 | 30.16 | 30.66 | 189,330 | -0.53(-1.70%) |
Mar 11, 2016 | 31.12 | 31.30 | 30.89 | 31.19 | 276,957 | +0.41(+1.33%) |
Mar 10, 2016 | 30.39 | 31.21 | 30.35 | 30.78 | 301,401 | +0.53(+1.75%) |
Mar 09, 2016 | 30.46 | 31.03 | 30.18 | 30.25 | 405,040 | -0.01(-0.03%) |
Mar 08, 2016 | 30.38 | 30.73 | 30.01 | 30.26 | 323,017 | -0.24(-0.79%) |
Mar 07, 2016 | 29.98 | 30.52 | 29.94 | 30.50 | 318,317 | +0.46(+1.53%) |
Mar 04, 2016 | 30.07 | 30.81 | 29.94 | 30.04 | 716,329 | +0.00(+0.00%) |
Mar 03, 2016 | 28.82 | 30.05 | 28.76 | 30.04 | 516,546 | +1.11(+3.84%) |
Mar 02, 2016 | 28.18 | 29.19 | 28.02 | 28.93 | 492,052 | +0.70(+2.48%) |
Mar 01, 2016 | 27.57 | 28.42 | 27.30 | 28.23 | 430,463 | +0.64(+2.32%) |
Feb 29, 2016 | 27.66 | 28.27 | 27.58 | 27.59 | 470,794 | -0.26(-0.93%) |
Feb 26, 2016 | 27.20 | 28.10 | 27.00 | 27.85 | 466,461 | +0.72(+2.65%) |
Feb 25, 2016 | 27.00 | 27.29 | 26.41 | 27.13 | 402,621 | +0.13(+0.48%) |
Feb 24, 2016 | 26.52 | 27.31 | 26.02 | 27.00 | 754,693 | +0.29(+1.09%) |
Feb 23, 2016 | 30.94 | 30.94 | 26.47 | 26.71 | 1,786,711 | -4.38(-14.09%) |
Feb 22, 2016 | 30.67 | 31.64 | 30.41 | 31.09 | 680,935 | +0.55(+1.80%) |
Feb 19, 2016 | 31.20 | 31.36 | 30.30 | 30.54 | 327,065 | -0.81(-2.58%) |
Feb 18, 2016 | 31.12 | 31.58 | 30.59 | 31.35 | 480,068 | +0.15(+0.48%) |
Feb 17, 2016 | 31.01 | 31.63 | 30.94 | 31.20 | 390,435 | +0.50(+1.63%) |
Feb 16, 2016 | 29.78 | 30.80 | 29.50 | 30.70 | 368,305 | +1.25(+4.24%) |
Feb 12, 2016 | 29.59 | 29.45 | 29.45 | 29.45 | 277,700 | +0.12(+0.41%) |
Feb 11, 2016 | 28.91 | 29.48 | 28.63 | 29.33 | 228,934 | +0.04(+0.14%) |
Feb 10, 2016 | 29.51 | 29.68 | 28.96 | 29.29 | 211,545 | +0.08(+0.27%) |
Feb 09, 2016 | 29.04 | 29.63 | 28.81 | 29.21 | 331,345 | -0.16(-0.54%) |
Feb 08, 2016 | 29.52 | 30.09 | 29.19 | 29.37 | 347,319 | -0.50(-1.67%) |
Feb 05, 2016 | 30.36 | 30.80 | 29.85 | 29.87 | 421,941 | -0.52(-1.71%) |
Feb 04, 2016 | 29.91 | 30.69 | 29.83 | 30.39 | 342,692 | +0.25(+0.83%) |
Feb 03, 2016 | 30.27 | 30.42 | 29.45 | 30.14 | 221,299 | +0.05(+0.17%) |
Feb 02, 2016 | 29.95 | 30.25 | 29.60 | 30.09 | 205,417 | -0.18(-0.59%) |