Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 34.62 | 35.55 | 34.33 | 35.05 | 52,379 | +0.62(+1.79%) |
Apr 28, 2016 | 34.30 | 35.18 | 34.12 | 34.43 | 54,489 | -0.17(-0.50%) |
Apr 27, 2016 | 33.70 | 34.92 | 33.70 | 34.60 | 172,986 | +1.10(+3.27%) |
Apr 26, 2016 | 33.57 | 33.60 | 32.91 | 33.51 | 86,687 | +0.19(+0.57%) |
Apr 25, 2016 | 34.09 | 34.21 | 32.99 | 33.32 | 48,411 | -0.90(-2.62%) |
Apr 22, 2016 | 33.47 | 34.77 | 33.47 | 34.21 | 51,392 | +0.64(+1.92%) |
Apr 21, 2016 | 33.86 | 34.08 | 33.55 | 33.57 | 25,735 | -0.19(-0.57%) |
Apr 20, 2016 | 33.22 | 34.09 | 33.22 | 33.76 | 52,351 | +0.30(+0.88%) |
Apr 19, 2016 | 32.46 | 33.54 | 32.46 | 33.46 | 71,949 | +1.23(+3.80%) |
Apr 18, 2016 | 30.39 | 32.35 | 30.39 | 32.24 | 35,626 | +0.62(+1.95%) |
Apr 15, 2016 | 31.46 | 31.82 | 30.93 | 31.62 | 101,138 | -0.25(-0.79%) |
Apr 14, 2016 | 32.24 | 32.24 | 31.52 | 31.87 | 28,708 | -0.23(-0.73%) |
Apr 13, 2016 | 31.72 | 32.31 | 31.55 | 32.11 | 89,616 | +0.46(+1.46%) |
Apr 12, 2016 | 30.62 | 31.85 | 30.51 | 31.65 | 153,280 | +1.20(+3.94%) |
Apr 11, 2016 | 30.72 | 30.99 | 30.45 | 30.45 | 30,144 | -0.03(-0.11%) |
Apr 08, 2016 | 30.63 | 30.95 | 30.38 | 30.48 | 66,218 | +0.92(+3.12%) |
Apr 07, 2016 | 29.86 | 30.24 | 29.28 | 29.56 | 74,840 | -0.70(-2.30%) |
Apr 06, 2016 | 29.81 | 30.58 | 29.39 | 30.25 | 101,016 | +0.70(+2.38%) |
Apr 05, 2016 | 29.40 | 29.89 | 29.27 | 29.55 | 77,703 | -0.14(-0.47%) |
Apr 04, 2016 | 30.05 | 30.49 | 29.50 | 29.69 | 404,857 | -0.49(-1.61%) |
Apr 01, 2016 | 30.37 | 30.57 | 29.85 | 30.18 | 35,333 | -0.89(-2.86%) |
Mar 31, 2016 | 30.79 | 31.35 | 30.79 | 31.06 | 51,370 | +0.17(+0.56%) |
Mar 30, 2016 | 30.92 | 31.27 | 30.48 | 30.89 | 42,207 | +0.32(+1.05%) |
Mar 29, 2016 | 30.03 | 30.59 | 29.64 | 30.57 | 59,368 | +0.03(+0.11%) |
Mar 28, 2016 | 30.68 | 30.69 | 30.21 | 30.53 | 51,079 | -0.01(-0.03%) |
Mar 24, 2016 | 29.93 | 30.54 | 30.54 | 30.54 | 167,955 | +0.10(+0.34%) |
Mar 23, 2016 | 31.05 | 31.31 | 30.44 | 30.44 | 105,432 | -0.98(-3.13%) |
Mar 22, 2016 | 31.49 | 31.86 | 31.29 | 31.42 | 279,966 | -0.60(-1.87%) |
Mar 21, 2016 | 31.35 | 32.02 | 31.12 | 32.02 | 50,371 | +0.41(+1.29%) |
Mar 18, 2016 | 32.42 | 32.64 | 31.35 | 31.61 | 119,794 | -0.66(-2.04%) |
Mar 17, 2016 | 31.64 | 32.47 | 31.43 | 32.27 | 56,726 | +0.95(+3.04%) |
Mar 16, 2016 | 31.16 | 31.36 | 30.73 | 31.32 | 87,466 | +0.49(+1.57%) |
Mar 15, 2016 | 30.69 | 30.83 | 30.05 | 30.83 | 179,679 | -0.36(-1.17%) |
Mar 14, 2016 | 31.16 | 31.51 | 30.81 | 31.19 | 53,922 | -0.62(-1.96%) |
Mar 11, 2016 | 31.17 | 32.03 | 31.07 | 31.82 | 165,339 | +1.38(+4.53%) |
Mar 10, 2016 | 30.33 | 30.56 | 29.75 | 30.44 | 110,973 | -0.08(-0.26%) |
Mar 09, 2016 | 30.54 | 31.10 | 30.05 | 30.52 | 84,804 | +0.14(+0.46%) |
Mar 08, 2016 | 32.06 | 32.06 | 30.33 | 30.38 | 136,142 | -2.06(-6.36%) |
Mar 07, 2016 | 31.39 | 32.61 | 31.32 | 32.44 | 407,009 | +0.94(+2.97%) |
Mar 04, 2016 | 31.09 | 31.34 | 30.67 | 31.51 | 554,943 | +0.64(+2.08%) |
Mar 03, 2016 | 29.48 | 30.88 | 29.48 | 30.86 | 149,120 | +1.26(+4.24%) |
Mar 02, 2016 | 28.33 | 29.61 | 28.14 | 29.61 | 145,826 | +1.05(+3.67%) |
Mar 01, 2016 | 28.29 | 28.73 | 28.08 | 28.56 | 85,248 | +0.57(+2.04%) |
Feb 29, 2016 | 27.93 | 28.41 | 27.72 | 27.99 | 522,554 | +0.16(+0.56%) |
Feb 26, 2016 | 27.55 | 28.30 | 27.42 | 27.83 | 100,710 | +0.89(+3.31%) |
Feb 25, 2016 | 26.97 | 26.97 | 26.25 | 26.94 | 81,249 | -0.11(-0.42%) |
Feb 24, 2016 | 26.45 | 27.05 | 26.15 | 27.05 | 63,056 | -0.03(-0.13%) |
Feb 23, 2016 | 27.82 | 28.20 | 27.02 | 27.09 | 61,936 | -0.98(-3.49%) |
Feb 22, 2016 | 27.69 | 28.27 | 27.69 | 28.07 | 119,654 | +0.88(+3.22%) |
Feb 19, 2016 | 27.03 | 27.27 | 26.70 | 27.19 | 49,262 | -0.18(-0.66%) |
Feb 18, 2016 | 27.87 | 27.87 | 27.06 | 27.37 | 79,564 | -0.18(-0.66%) |
Feb 17, 2016 | 27.16 | 27.81 | 26.95 | 27.55 | 129,746 | +1.14(+4.33%) |
Feb 16, 2016 | 26.39 | 26.45 | 25.91 | 26.41 | 86,013 | +0.50(+1.94%) |
Feb 12, 2016 | 25.68 | 25.91 | 25.91 | 25.91 | 103,751 | +0.65(+2.57%) |
Feb 11, 2016 | 25.11 | 25.45 | 24.57 | 25.26 | 112,577 | -0.28(-1.09%) |
Feb 10, 2016 | 25.84 | 26.48 | 25.53 | 25.54 | 88,872 | -0.40(-1.54%) |
Feb 09, 2016 | 26.51 | 26.88 | 25.49 | 25.93 | 98,073 | -1.23(-4.53%) |
Feb 08, 2016 | 26.97 | 27.30 | 26.63 | 27.16 | 114,888 | -0.42(-1.53%) |
Feb 05, 2016 | 27.75 | 28.27 | 27.32 | 27.59 | 81,321 | -0.50(-1.79%) |
Feb 04, 2016 | 27.55 | 28.79 | 27.55 | 28.09 | 106,891 | +0.84(+3.08%) |
Feb 03, 2016 | 26.97 | 27.29 | 25.68 | 27.25 | 141,239 | +0.66(+2.48%) |
Feb 02, 2016 | 27.03 | 27.15 | 26.44 | 26.59 | 65,287 | -1.24(-4.45%) |