Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 29.28 | 29.41 | 28.85 | 29.33 | 472,432 | +0.12(+0.40%) |
Apr 28, 2016 | 29.14 | 29.41 | 28.62 | 29.21 | 407,348 | -0.16(-0.53%) |
Apr 27, 2016 | 28.58 | 29.48 | 28.23 | 29.36 | 371,275 | +0.84(+2.95%) |
Apr 26, 2016 | 27.72 | 28.52 | 26.89 | 28.52 | 374,405 | +1.06(+3.85%) |
Apr 25, 2016 | 28.42 | 28.73 | 27.37 | 27.47 | 464,334 | -1.07(-3.74%) |
Apr 22, 2016 | 28.10 | 28.58 | 27.78 | 28.53 | 325,741 | +0.68(+2.42%) |
Apr 21, 2016 | 26.79 | 27.93 | 26.65 | 27.86 | 421,356 | +1.07(+3.98%) |
Apr 20, 2016 | 27.57 | 27.63 | 26.33 | 26.79 | 324,894 | -0.88(-3.18%) |
Apr 19, 2016 | 26.91 | 27.67 | 26.67 | 27.67 | 291,795 | +1.02(+3.82%) |
Apr 18, 2016 | 26.36 | 27.20 | 25.66 | 26.65 | 505,401 | +0.24(+0.93%) |
Apr 15, 2016 | 26.11 | 26.42 | 25.89 | 26.41 | 331,909 | +0.36(+1.39%) |
Apr 14, 2016 | 25.82 | 26.46 | 25.43 | 26.05 | 419,590 | +0.44(+1.72%) |
Apr 13, 2016 | 26.10 | 26.32 | 25.54 | 25.61 | 613,339 | -0.36(-1.39%) |
Apr 12, 2016 | 25.63 | 26.48 | 25.62 | 25.97 | 265,387 | +0.34(+1.34%) |
Apr 11, 2016 | 25.33 | 25.94 | 25.22 | 25.63 | 264,899 | +0.38(+1.51%) |
Apr 08, 2016 | 24.00 | 25.24 | 23.88 | 25.24 | 258,663 | +1.61(+6.79%) |
Apr 07, 2016 | 23.69 | 24.08 | 23.40 | 23.64 | 381,915 | -0.17(-0.70%) |
Apr 06, 2016 | 23.87 | 23.98 | 23.21 | 23.80 | 302,070 | +0.03(+0.12%) |
Apr 05, 2016 | 23.38 | 23.82 | 23.38 | 23.78 | 416,203 | +0.19(+0.79%) |
Apr 04, 2016 | 23.95 | 24.51 | 23.49 | 23.59 | 481,300 | -0.32(-1.35%) |
Apr 01, 2016 | 24.18 | 24.42 | 23.48 | 23.91 | 347,471 | -0.64(-2.59%) |
Mar 31, 2016 | 24.81 | 24.81 | 24.15 | 24.55 | 413,375 | -0.46(-1.84%) |
Mar 30, 2016 | 25.40 | 25.86 | 24.51 | 25.01 | 380,274 | -0.07(-0.27%) |
Mar 29, 2016 | 24.28 | 25.11 | 23.91 | 25.08 | 189,799 | +0.62(+2.52%) |
Mar 28, 2016 | 25.30 | 25.30 | 23.81 | 24.46 | 261,933 | -0.95(-3.74%) |
Mar 24, 2016 | 24.49 | 25.41 | 25.41 | 25.41 | 258,269 | +0.72(+2.93%) |
Mar 23, 2016 | 26.09 | 26.40 | 24.68 | 24.69 | 419,302 | -1.28(-4.94%) |
Mar 22, 2016 | 25.05 | 26.15 | 25.05 | 25.97 | 328,605 | +0.73(+2.91%) |
Mar 21, 2016 | 25.00 | 25.77 | 24.86 | 25.23 | 157,467 | +0.28(+1.14%) |
Mar 18, 2016 | 24.85 | 25.34 | 24.38 | 24.95 | 524,929 | +0.19(+0.75%) |
Mar 17, 2016 | 23.80 | 25.28 | 23.75 | 24.76 | 373,552 | +0.76(+3.18%) |
Mar 16, 2016 | 23.70 | 24.21 | 21.33 | 24.00 | 405,647 | +0.13(+0.53%) |
Mar 15, 2016 | 23.24 | 24.05 | 22.90 | 23.87 | 684,833 | +0.35(+1.50%) |
Mar 14, 2016 | 22.31 | 23.55 | 22.16 | 23.52 | 424,665 | +0.98(+4.34%) |
Mar 11, 2016 | 22.14 | 22.61 | 21.99 | 22.54 | 407,557 | +0.54(+2.45%) |
Mar 10, 2016 | 20.85 | 22.05 | 20.85 | 22.00 | 551,441 | +1.80(+8.91%) |
Mar 09, 2016 | 19.44 | 20.42 | 19.34 | 20.20 | 325,198 | +0.91(+4.72%) |
Mar 08, 2016 | 19.74 | 20.11 | 19.24 | 19.29 | 587,141 | -0.72(-3.62%) |
Mar 07, 2016 | 18.89 | 20.07 | 18.89 | 20.02 | 324,680 | +1.00(+5.25%) |
Mar 04, 2016 | 19.56 | 19.87 | 18.92 | 19.02 | 496,713 | -0.48(-2.46%) |
Mar 03, 2016 | 19.51 | 20.18 | 19.37 | 19.50 | 698,043 | -0.02(-0.10%) |
Mar 02, 2016 | 19.22 | 19.53 | 19.16 | 19.52 | 313,095 | +0.23(+1.22%) |
Mar 01, 2016 | 18.49 | 19.56 | 18.38 | 19.28 | 229,375 | +0.95(+5.18%) |
Feb 29, 2016 | 18.92 | 19.12 | 18.33 | 18.33 | 315,971 | -0.59(-3.10%) |
Feb 26, 2016 | 18.13 | 18.99 | 18.08 | 18.92 | 506,059 | +0.90(+5.00%) |
Feb 25, 2016 | 17.60 | 18.11 | 17.07 | 18.02 | 330,534 | +0.53(+3.02%) |
Feb 24, 2016 | 17.14 | 17.53 | 16.17 | 17.49 | 413,646 | +0.19(+1.07%) |
Feb 23, 2016 | 17.32 | 17.55 | 16.73 | 17.31 | 362,756 | -0.04(-0.23%) |
Feb 22, 2016 | 16.30 | 17.37 | 16.28 | 17.34 | 838,947 | +1.37(+8.58%) |
Feb 19, 2016 | 16.48 | 16.48 | 15.90 | 15.97 | 392,786 | -0.56(-3.37%) |
Feb 18, 2016 | 16.79 | 16.79 | 16.33 | 16.53 | 438,539 | +0.00(+0.00%) |
Feb 17, 2016 | 16.75 | 17.21 | 16.41 | 16.53 | 643,134 | +0.49(+3.05%) |
Feb 16, 2016 | 16.31 | 16.61 | 15.99 | 16.04 | 624,586 | +0.05(+0.31%) |
Feb 12, 2016 | 15.90 | 15.99 | 15.99 | 15.99 | 601,538 | -0.12(-0.73%) |
Feb 11, 2016 | 16.52 | 17.44 | 14.54 | 16.11 | 1,810,110 | +0.69(+4.44%) |
Feb 10, 2016 | 15.07 | 17.02 | 15.07 | 15.43 | 1,631,084 | -4.94(-24.27%) |
Feb 09, 2016 | 20.63 | 21.11 | 20.11 | 20.37 | 443,798 | -0.67(-3.16%) |
Feb 08, 2016 | 20.84 | 21.24 | 20.47 | 21.03 | 750,183 | -0.14(-0.65%) |
Feb 05, 2016 | 20.80 | 21.23 | 20.42 | 21.17 | 443,418 | +0.24(+1.17%) |
Feb 04, 2016 | 20.06 | 21.46 | 20.06 | 20.93 | 448,456 | +0.94(+4.70%) |
Feb 03, 2016 | 20.66 | 20.68 | 19.43 | 19.99 | 498,585 | -0.42(-2.06%) |
Feb 02, 2016 | 21.55 | 21.59 | 20.28 | 20.41 | 392,821 | -1.61(-7.29%) |