Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 30.87 | 31.56 | 30.86 | 31.38 | 199,151 | +0.48(+1.55%) |
Apr 28, 2016 | 30.98 | 31.92 | 30.82 | 30.90 | 209,986 | -0.39(-1.25%) |
Apr 27, 2016 | 31.24 | 31.36 | 30.81 | 31.29 | 191,784 | +0.08(+0.26%) |
Apr 26, 2016 | 30.86 | 31.26 | 30.62 | 31.21 | 169,222 | +0.52(+1.69%) |
Apr 25, 2016 | 31.15 | 31.33 | 30.57 | 30.69 | 192,447 | -0.54(-1.73%) |
Apr 22, 2016 | 29.57 | 31.50 | 29.57 | 31.23 | 436,492 | +0.18(+0.58%) |
Apr 21, 2016 | 31.60 | 31.92 | 30.97 | 31.05 | 335,063 | -0.60(-1.90%) |
Apr 20, 2016 | 30.92 | 31.70 | 30.91 | 31.65 | 205,566 | +0.77(+2.49%) |
Apr 19, 2016 | 31.12 | 31.18 | 30.54 | 30.88 | 282,750 | -0.09(-0.29%) |
Apr 18, 2016 | 30.66 | 31.14 | 30.37 | 30.97 | 220,891 | +0.25(+0.81%) |
Apr 15, 2016 | 30.32 | 30.79 | 30.19 | 30.72 | 280,261 | +0.56(+1.86%) |
Apr 14, 2016 | 29.58 | 30.22 | 29.41 | 30.16 | 248,234 | +0.60(+2.03%) |
Apr 13, 2016 | 28.30 | 29.60 | 28.22 | 29.56 | 299,133 | +1.54(+5.50%) |
Apr 12, 2016 | 27.84 | 28.25 | 27.61 | 28.02 | 163,242 | +0.26(+0.94%) |
Apr 11, 2016 | 28.07 | 28.13 | 27.65 | 27.76 | 232,459 | -0.01(-0.04%) |
Apr 08, 2016 | 27.76 | 28.08 | 27.45 | 27.77 | 331,367 | +0.15(+0.54%) |
Apr 07, 2016 | 27.84 | 28.09 | 27.45 | 27.62 | 215,208 | -0.40(-1.43%) |
Apr 06, 2016 | 27.35 | 28.05 | 27.07 | 28.02 | 304,915 | +0.72(+2.64%) |
Apr 05, 2016 | 26.92 | 27.68 | 26.85 | 27.30 | 295,228 | +0.05(+0.18%) |
Apr 04, 2016 | 27.01 | 27.50 | 26.75 | 27.25 | 246,536 | +0.37(+1.38%) |
Apr 01, 2016 | 26.97 | 27.17 | 26.58 | 26.88 | 362,763 | -0.32(-1.18%) |
Mar 31, 2016 | 27.64 | 27.87 | 27.15 | 27.20 | 307,736 | -0.35(-1.27%) |
Mar 30, 2016 | 27.88 | 28.07 | 27.24 | 27.55 | 499,491 | -0.08(-0.29%) |
Mar 29, 2016 | 25.82 | 27.73 | 25.61 | 27.63 | 481,594 | +2.07(+8.10%) |
Mar 28, 2016 | 25.66 | 26.03 | 25.32 | 25.56 | 320,857 | -0.23(-0.89%) |
Mar 24, 2016 | 24.82 | 25.79 | 25.79 | 25.79 | 458,600 | +1.37(+5.61%) |
Mar 23, 2016 | 25.51 | 25.60 | 24.28 | 24.42 | 402,900 | -1.14(-4.46%) |
Mar 22, 2016 | 25.07 | 25.70 | 24.95 | 25.56 | 253,980 | +0.27(+1.07%) |
Mar 21, 2016 | 25.38 | 25.72 | 25.07 | 25.29 | 253,521 | -0.01(-0.04%) |
Mar 18, 2016 | 25.01 | 25.52 | 24.75 | 25.30 | 517,457 | +0.51(+2.06%) |
Mar 17, 2016 | 24.50 | 24.99 | 24.27 | 24.79 | 355,702 | +0.24(+0.98%) |
Mar 16, 2016 | 24.32 | 24.71 | 23.96 | 24.55 | 666,644 | +0.15(+0.61%) |
Mar 15, 2016 | 24.20 | 24.44 | 24.00 | 24.40 | 474,333 | -0.10(-0.41%) |
Mar 14, 2016 | 23.66 | 24.59 | 23.41 | 24.50 | 338,283 | +0.74(+3.11%) |
Mar 11, 2016 | 22.79 | 23.77 | 22.71 | 23.76 | 342,298 | +1.15(+5.09%) |
Mar 10, 2016 | 23.62 | 23.62 | 22.35 | 22.61 | 298,289 | -0.84(-3.58%) |
Mar 09, 2016 | 23.88 | 23.88 | 22.88 | 23.45 | 603,992 | -0.37(-1.55%) |
Mar 08, 2016 | 23.96 | 23.97 | 23.50 | 23.82 | 585,450 | -0.43(-1.77%) |
Mar 07, 2016 | 23.08 | 24.35 | 23.02 | 24.25 | 617,640 | +1.11(+4.80%) |
Mar 04, 2016 | 21.81 | 23.19 | 21.47 | 23.14 | 620,916 | +1.38(+6.34%) |
Mar 03, 2016 | 19.67 | 21.83 | 19.64 | 21.76 | 660,346 | +2.12(+10.79%) |
Mar 02, 2016 | 19.86 | 20.10 | 19.44 | 19.64 | 534,969 | -0.19(-0.96%) |
Mar 01, 2016 | 20.73 | 20.73 | 19.62 | 19.83 | 520,790 | -0.68(-3.32%) |
Feb 29, 2016 | 22.55 | 22.73 | 20.41 | 20.51 | 795,406 | -2.37(-10.36%) |
Feb 26, 2016 | 21.64 | 23.74 | 21.36 | 22.88 | 637,155 | +1.31(+6.07%) |
Feb 25, 2016 | 21.62 | 21.65 | 21.17 | 21.57 | 146,671 | -0.05(-0.23%) |
Feb 24, 2016 | 20.79 | 21.71 | 20.43 | 21.62 | 132,492 | +0.58(+2.76%) |
Feb 23, 2016 | 22.13 | 22.13 | 21.04 | 21.04 | 328,122 | -1.12(-5.05%) |
Feb 22, 2016 | 21.87 | 22.23 | 21.80 | 22.16 | 215,472 | +0.47(+2.17%) |
Feb 19, 2016 | 21.80 | 22.09 | 21.55 | 21.69 | 198,843 | -0.21(-0.96%) |
Feb 18, 2016 | 22.10 | 22.10 | 21.62 | 21.90 | 339,414 | -0.02(-0.09%) |
Feb 17, 2016 | 21.70 | 22.15 | 21.56 | 21.92 | 315,826 | +0.28(+1.29%) |
Feb 16, 2016 | 21.33 | 21.75 | 21.16 | 21.64 | 245,514 | +0.56(+2.66%) |
Feb 12, 2016 | 20.89 | 21.08 | 21.08 | 21.08 | 257,200 | +0.48(+2.33%) |
Feb 11, 2016 | 20.34 | 20.76 | 20.02 | 20.60 | 620,961 | -0.18(-0.87%) |
Feb 10, 2016 | 20.33 | 21.36 | 20.30 | 20.78 | 445,650 | +0.66(+3.28%) |
Feb 09, 2016 | 19.45 | 20.50 | 19.41 | 20.12 | 335,178 | +0.23(+1.16%) |
Feb 08, 2016 | 20.68 | 20.68 | 19.30 | 19.89 | 566,630 | -1.12(-5.33%) |
Feb 05, 2016 | 21.72 | 21.93 | 20.80 | 21.01 | 382,395 | -0.79(-3.62%) |
Feb 04, 2016 | 21.97 | 22.25 | 21.64 | 21.80 | 533,658 | -0.15(-0.68%) |
Feb 03, 2016 | 22.86 | 22.90 | 21.61 | 21.95 | 449,791 | -0.58(-2.57%) |
Feb 02, 2016 | 23.25 | 23.36 | 22.23 | 22.53 | 529,162 | -0.99(-4.21%) |