Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 34.62 | 34.88 | 34.01 | 34.10 | 365,306 | -0.29(-0.86%) |
Apr 28, 2016 | 34.92 | 35.09 | 34.27 | 34.39 | 577,581 | -0.56(-1.60%) |
Apr 27, 2016 | 35.18 | 35.56 | 34.74 | 34.95 | 606,673 | -0.18(-0.50%) |
Apr 26, 2016 | 35.05 | 35.49 | 34.83 | 35.13 | 519,010 | +0.47(+1.36%) |
Apr 25, 2016 | 34.38 | 34.66 | 33.13 | 34.66 | 738,360 | +0.05(+0.14%) |
Apr 22, 2016 | 34.49 | 35.00 | 34.15 | 34.61 | 476,541 | +0.33(+0.95%) |
Apr 21, 2016 | 33.89 | 34.88 | 33.89 | 34.28 | 587,457 | +0.30(+0.89%) |
Apr 20, 2016 | 33.78 | 34.20 | 33.49 | 33.98 | 710,105 | +0.25(+0.73%) |
Apr 19, 2016 | 33.52 | 33.97 | 33.16 | 33.73 | 581,156 | +0.53(+1.61%) |
Apr 18, 2016 | 32.67 | 33.80 | 32.56 | 33.20 | 541,003 | +0.65(+1.98%) |
Apr 15, 2016 | 31.77 | 32.88 | 31.72 | 32.55 | 565,688 | +0.84(+2.64%) |
Apr 14, 2016 | 31.73 | 32.23 | 31.67 | 31.72 | 581,302 | +0.12(+0.38%) |
Apr 13, 2016 | 31.05 | 31.64 | 30.76 | 31.60 | 701,860 | +0.77(+2.48%) |
Apr 12, 2016 | 30.60 | 31.17 | 30.50 | 30.83 | 877,179 | +0.39(+1.28%) |
Apr 11, 2016 | 30.54 | 31.71 | 30.23 | 30.44 | 1,638,056 | +0.09(+0.29%) |
Apr 08, 2016 | 30.04 | 30.73 | 29.80 | 30.35 | 563,670 | +0.72(+2.42%) |
Apr 07, 2016 | 29.93 | 30.36 | 29.41 | 29.64 | 776,221 | -0.50(-1.67%) |
Apr 06, 2016 | 29.95 | 30.35 | 29.80 | 30.14 | 800,070 | +0.28(+0.93%) |
Apr 05, 2016 | 29.77 | 30.16 | 29.54 | 29.86 | 660,200 | -0.21(-0.69%) |
Apr 04, 2016 | 29.84 | 30.19 | 29.33 | 30.07 | 889,474 | +0.12(+0.40%) |
Apr 01, 2016 | 29.11 | 30.27 | 28.84 | 29.95 | 1,519,506 | +0.61(+2.09%) |
Mar 31, 2016 | 29.00 | 29.95 | 29.00 | 29.33 | 734,141 | +0.41(+1.43%) |
Mar 30, 2016 | 29.08 | 29.13 | 28.48 | 28.92 | 962,208 | -0.01(-0.03%) |
Mar 29, 2016 | 29.00 | 29.00 | 28.35 | 28.93 | 704,118 | +0.22(+0.75%) |
Mar 28, 2016 | 28.09 | 28.82 | 27.52 | 28.71 | 918,005 | +0.71(+2.53%) |
Mar 24, 2016 | 27.78 | 28.00 | 28.00 | 28.00 | 1,231,166 | +0.02(+0.06%) |
Mar 23, 2016 | 28.27 | 28.60 | 27.94 | 27.99 | 1,192,893 | -0.39(-1.38%) |
Mar 22, 2016 | 28.22 | 28.78 | 28.12 | 28.38 | 1,334,027 | +0.22(+0.79%) |
Mar 21, 2016 | 29.31 | 29.39 | 28.00 | 28.15 | 4,900,170 | -2.02(-6.68%) |
Mar 18, 2016 | 30.74 | 31.26 | 29.87 | 30.17 | 407,586 | -0.38(-1.25%) |
Mar 17, 2016 | 28.76 | 30.78 | 28.75 | 30.55 | 529,472 | +1.80(+6.26%) |
Mar 16, 2016 | 27.97 | 29.03 | 27.81 | 28.75 | 287,258 | +0.67(+2.38%) |
Mar 15, 2016 | 27.38 | 28.35 | 26.89 | 28.08 | 323,116 | +0.45(+1.64%) |
Mar 14, 2016 | 27.25 | 28.47 | 27.25 | 27.63 | 327,413 | +0.31(+1.14%) |
Mar 11, 2016 | 27.73 | 28.11 | 26.54 | 27.32 | 725,346 | -0.18(-0.67%) |
Mar 10, 2016 | 27.53 | 28.18 | 26.97 | 27.50 | 494,375 | -0.06(-0.20%) |
Mar 09, 2016 | 28.29 | 29.05 | 27.25 | 27.56 | 567,093 | -0.48(-1.71%) |
Mar 08, 2016 | 28.17 | 29.07 | 27.81 | 28.03 | 677,690 | -0.14(-0.48%) |
Mar 07, 2016 | 26.80 | 28.29 | 26.80 | 28.17 | 894,347 | +1.59(+5.97%) |
Mar 04, 2016 | 25.73 | 27.69 | 25.73 | 26.58 | 744,350 | +1.02(+3.99%) |
Mar 03, 2016 | 27.69 | 27.85 | 23.92 | 25.56 | 1,530,219 | +1.42(+5.87%) |
Mar 02, 2016 | 23.99 | 24.54 | 23.82 | 24.15 | 343,434 | +0.10(+0.40%) |
Mar 01, 2016 | 23.99 | 24.16 | 23.38 | 24.05 | 352,681 | +0.29(+1.24%) |
Feb 29, 2016 | 23.20 | 23.90 | 23.03 | 23.76 | 359,129 | +0.73(+3.18%) |
Feb 26, 2016 | 22.91 | 23.25 | 22.58 | 23.02 | 343,781 | +0.36(+1.58%) |
Feb 25, 2016 | 21.17 | 22.74 | 20.97 | 22.66 | 284,345 | +1.52(+7.20%) |
Feb 24, 2016 | 21.01 | 21.42 | 20.73 | 21.14 | 214,248 | -0.20(-0.93%) |
Feb 23, 2016 | 21.26 | 21.44 | 21.05 | 21.34 | 135,103 | -0.15(-0.70%) |
Feb 22, 2016 | 21.06 | 21.52 | 20.97 | 21.49 | 129,761 | +0.71(+3.41%) |
Feb 19, 2016 | 20.54 | 20.93 | 19.93 | 20.78 | 268,106 | +0.10(+0.50%) |
Feb 18, 2016 | 20.81 | 20.84 | 20.34 | 20.68 | 101,818 | -0.02(-0.08%) |
Feb 17, 2016 | 19.99 | 21.22 | 19.99 | 20.70 | 232,774 | +0.83(+4.17%) |
Feb 16, 2016 | 19.44 | 20.00 | 19.10 | 19.87 | 180,343 | +0.62(+3.23%) |
Feb 12, 2016 | 19.12 | 19.24 | 19.24 | 19.24 | 260,764 | +0.46(+2.46%) |
Feb 11, 2016 | 18.57 | 19.07 | 18.24 | 18.78 | 241,914 | -0.15(-0.80%) |
Feb 10, 2016 | 18.98 | 19.19 | 18.66 | 18.93 | 227,681 | +0.06(+0.34%) |
Feb 09, 2016 | 18.54 | 19.41 | 18.32 | 18.87 | 151,758 | +0.02(+0.08%) |
Feb 08, 2016 | 19.13 | 19.42 | 18.50 | 18.85 | 195,807 | -0.53(-2.75%) |
Feb 05, 2016 | 19.26 | 19.56 | 18.82 | 19.39 | 233,349 | +0.07(+0.37%) |
Feb 04, 2016 | 18.54 | 19.68 | 18.54 | 19.32 | 213,364 | +0.80(+4.30%) |
Feb 03, 2016 | 18.54 | 18.83 | 17.83 | 18.52 | 144,348 | +0.21(+1.13%) |
Feb 02, 2016 | 18.59 | 18.71 | 17.92 | 18.31 | 227,820 | -0.53(-2.83%) |