Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 33.40 | 33.40 | 32.62 | 32.62 | 3,449 | +0.06(+0.18%) |
Apr 28, 2016 | 32.49 | 32.71 | 32.49 | 32.56 | 702 | +0.13(+0.40%) |
Apr 27, 2016 | 32.03 | 32.53 | 31.39 | 32.43 | 39,804 | +0.87(+2.76%) |
Apr 26, 2016 | 31.15 | 31.56 | 31.15 | 31.56 | 9,701 | +0.90(+2.94%) |
Apr 25, 2016 | 31.30 | 31.30 | 30.66 | 30.66 | 3,938 | -0.59(-1.89%) |
Apr 22, 2016 | 31.25 | 31.69 | 31.23 | 31.25 | 37,102 | +0.19(+0.61%) |
Apr 21, 2016 | 30.84 | 31.24 | 30.84 | 31.06 | 8,900 | -0.24(-0.77%) |
Apr 20, 2016 | 30.04 | 31.48 | 29.81 | 31.30 | 18,589 | +0.90(+2.96%) |
Apr 19, 2016 | 30.24 | 30.49 | 30.18 | 30.40 | 14,707 | +0.86(+2.91%) |
Apr 18, 2016 | 29.08 | 29.68 | 28.75 | 29.54 | 20,109 | -0.23(-0.77%) |
Apr 15, 2016 | 29.72 | 29.96 | 29.72 | 29.77 | 3,440 | -1.07(-3.47%) |
Apr 14, 2016 | 30.84 | 30.84 | 30.84 | 30.84 | 112 | +0.18(+0.59%) |
Apr 13, 2016 | 30.77 | 30.97 | 30.54 | 30.66 | 38,615 | -0.32(-1.03%) |
Apr 12, 2016 | 30.28 | 31.09 | 30.25 | 30.98 | 28,998 | +1.10(+3.68%) |
Apr 11, 2016 | 29.76 | 30.01 | 29.66 | 29.88 | 22,965 | +0.76(+2.61%) |
Apr 08, 2016 | 29.03 | 29.13 | 28.94 | 29.12 | 1,039 | +1.74(+6.36%) |
Apr 07, 2016 | 27.50 | 27.50 | 27.38 | 27.38 | 482 | -0.54(-1.93%) |
Apr 06, 2016 | 27.19 | 27.92 | 27.12 | 27.92 | 36,535 | +1.64(+6.25%) |
Apr 05, 2016 | 26.17 | 26.44 | 26.16 | 26.28 | 6,311 | -0.10(-0.39%) |
Apr 04, 2016 | 27.29 | 27.41 | 26.38 | 26.38 | 22,062 | -0.79(-2.91%) |
Apr 01, 2016 | 27.20 | 27.37 | 26.97 | 27.17 | 4,821 | -1.21(-4.26%) |
Mar 31, 2016 | 28.24 | 28.78 | 28.24 | 28.38 | 29,785 | +0.09(+0.32%) |
Mar 30, 2016 | 29.21 | 29.25 | 28.28 | 28.29 | 30,922 | +0.05(+0.18%) |
Mar 29, 2016 | 28.08 | 28.42 | 28.08 | 28.24 | 2,220 | -0.67(-2.32%) |
Mar 28, 2016 | 28.86 | 28.91 | 28.86 | 28.91 | 702 | -0.40(-1.36%) |
Mar 24, 2016 | 28.56 | 29.31 | 29.31 | 29.31 | 39,200 | -0.22(-0.75%) |
Mar 23, 2016 | 30.04 | 30.13 | 29.53 | 29.53 | 67,684 | -1.14(-3.72%) |
Mar 22, 2016 | 30.68 | 30.95 | 30.67 | 30.67 | 12,726 | +0.33(+1.09%) |
Mar 21, 2016 | 30.58 | 30.78 | 30.34 | 30.34 | 21,617 | -0.29(-0.95%) |
Mar 18, 2016 | 31.58 | 31.58 | 30.63 | 30.63 | 6,852 | -0.06(-0.20%) |
Mar 17, 2016 | 30.16 | 30.82 | 30.12 | 30.69 | 25,274 | +1.40(+4.78%) |
Mar 16, 2016 | 29.00 | 29.36 | 28.91 | 29.29 | 51,738 | +1.14(+4.05%) |
Mar 15, 2016 | 28.29 | 28.34 | 28.06 | 28.15 | 19,480 | -0.64(-2.22%) |
Mar 14, 2016 | 28.92 | 28.92 | 28.79 | 28.79 | 599 | -0.56(-1.91%) |
Mar 11, 2016 | 30.14 | 30.14 | 29.35 | 29.35 | 6,529 | +0.20(+0.69%) |
Mar 10, 2016 | 29.04 | 29.30 | 29.04 | 29.15 | 26,252 | -0.35(-1.20%) |
Mar 09, 2016 | 28.87 | 29.72 | 28.79 | 29.50 | 150,321 | +1.21(+4.29%) |
Mar 08, 2016 | 29.70 | 29.70 | 28.29 | 28.29 | 115,682 | -0.97(-3.31%) |
Mar 07, 2016 | 28.37 | 29.50 | 28.29 | 29.26 | 206,273 | +1.21(+4.31%) |
Mar 04, 2016 | 27.06 | 28.06 | 26.82 | 28.05 | 147,863 | +1.08(+4.00%) |
Mar 03, 2016 | 26.51 | 27.27 | 26.51 | 26.97 | 73,760 | +0.20(+0.75%) |
Mar 02, 2016 | 26.45 | 27.10 | 26.21 | 26.77 | 169,827 | +0.08(+0.30%) |
Mar 01, 2016 | 27.65 | 27.65 | 26.09 | 26.69 | 210,850 | +0.35(+1.33%) |
Feb 29, 2016 | 25.85 | 26.34 | 25.77 | 26.34 | 79,694 | +0.67(+2.61%) |
Feb 26, 2016 | 26.44 | 26.44 | 25.50 | 25.67 | 32,570 | -0.01(-0.05%) |
Feb 25, 2016 | 24.94 | 25.90 | 24.52 | 25.68 | 20,407 | +0.45(+1.80%) |
Feb 24, 2016 | 24.00 | 25.23 | 24.00 | 25.23 | 44,729 | +0.07(+0.28%) |
Feb 23, 2016 | 25.16 | 25.16 | 25.16 | 25.16 | 2,505 | -0.73(-2.82%) |
Feb 22, 2016 | 25.91 | 25.91 | 25.89 | 25.89 | 3,703 | +1.15(+4.65%) |
Feb 19, 2016 | 24.72 | 24.75 | 24.60 | 24.74 | 10,038 | -0.47(-1.86%) |
Feb 18, 2016 | 26.24 | 26.24 | 25.21 | 25.21 | 28,405 | -0.36(-1.41%) |
Feb 17, 2016 | 24.71 | 25.76 | 24.71 | 25.57 | 23,010 | +1.51(+6.28%) |
Feb 16, 2016 | 26.96 | 26.96 | 24.06 | 24.06 | 13,530 | -0.61(-2.47%) |
Feb 12, 2016 | 24.01 | 24.67 | 24.67 | 24.67 | 9,700 | +1.02(+4.31%) |
Feb 11, 2016 | 23.10 | 23.65 | 22.87 | 23.65 | 13,275 | +0.22(+0.94%) |
Feb 10, 2016 | 23.35 | 23.83 | 23.34 | 23.43 | 2,231 | -0.13(-0.55%) |