Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 30.51 | 30.76 | 29.56 | 30.60 | 71,870 | -0.01(-0.03%) |
Apr 28, 2016 | 28.43 | 31.10 | 27.79 | 30.61 | 89,264 | +1.90(+6.62%) |
Apr 27, 2016 | 27.99 | 29.04 | 27.73 | 28.71 | 64,550 | +0.54(+1.92%) |
Apr 26, 2016 | 26.87 | 28.44 | 26.25 | 28.17 | 116,186 | +1.12(+4.14%) |
Apr 25, 2016 | 28.61 | 28.61 | 26.87 | 27.05 | 54,482 | -1.73(-6.01%) |
Apr 22, 2016 | 28.08 | 28.85 | 27.52 | 28.78 | 40,290 | +0.56(+1.98%) |
Apr 21, 2016 | 27.58 | 28.63 | 27.58 | 28.22 | 38,935 | +0.49(+1.77%) |
Apr 20, 2016 | 26.93 | 28.23 | 26.44 | 27.73 | 46,689 | +0.49(+1.80%) |
Apr 19, 2016 | 28.34 | 28.73 | 26.97 | 27.24 | 153,591 | -1.25(-4.39%) |
Apr 18, 2016 | 28.66 | 28.83 | 28.20 | 28.49 | 51,036 | -0.15(-0.52%) |
Apr 15, 2016 | 28.89 | 29.03 | 28.46 | 28.64 | 38,686 | -0.25(-0.87%) |
Apr 14, 2016 | 29.13 | 29.75 | 28.75 | 28.89 | 35,197 | -0.34(-1.16%) |
Apr 13, 2016 | 28.40 | 29.67 | 28.40 | 29.23 | 56,801 | +0.38(+1.32%) |
Apr 12, 2016 | 28.09 | 28.99 | 28.04 | 28.85 | 33,472 | +0.81(+2.89%) |
Apr 11, 2016 | 29.16 | 29.16 | 28.04 | 28.04 | 62,965 | -0.84(-2.91%) |
Apr 08, 2016 | 29.08 | 29.27 | 28.56 | 28.88 | 43,402 | -0.24(-0.82%) |
Apr 07, 2016 | 29.88 | 30.13 | 29.04 | 29.12 | 38,288 | -1.08(-3.58%) |
Apr 06, 2016 | 29.44 | 30.50 | 29.30 | 30.20 | 28,866 | +0.86(+2.93%) |
Apr 05, 2016 | 30.01 | 30.60 | 29.20 | 29.34 | 58,400 | -0.73(-2.43%) |
Apr 04, 2016 | 30.90 | 30.90 | 29.94 | 30.07 | 52,759 | -0.68(-2.21%) |
Apr 01, 2016 | 28.96 | 30.87 | 28.79 | 30.75 | 67,342 | +2.25(+7.89%) |
Mar 31, 2016 | 28.50 | 28.92 | 28.40 | 28.50 | 110,851 | +0.10(+0.35%) |
Mar 30, 2016 | 29.66 | 29.66 | 28.40 | 28.40 | 79,755 | -1.16(-3.92%) |
Mar 29, 2016 | 27.59 | 29.77 | 27.00 | 29.56 | 106,324 | +1.90(+6.87%) |
Mar 28, 2016 | 28.12 | 28.40 | 27.00 | 27.66 | 76,215 | -0.72(-2.54%) |
Mar 24, 2016 | 27.35 | 28.38 | 28.38 | 28.38 | 68,900 | +0.95(+3.46%) |
Mar 23, 2016 | 27.61 | 28.21 | 27.07 | 27.43 | 91,088 | -0.07(-0.25%) |
Mar 22, 2016 | 27.08 | 28.22 | 27.08 | 27.50 | 60,498 | +0.22(+0.81%) |
Mar 21, 2016 | 27.87 | 28.73 | 27.22 | 27.28 | 89,752 | -0.71(-2.54%) |
Mar 18, 2016 | 29.63 | 29.75 | 27.79 | 27.99 | 71,221 | -1.55(-5.25%) |
Mar 17, 2016 | 29.97 | 29.97 | 28.49 | 29.54 | 47,433 | -0.60(-1.99%) |
Mar 16, 2016 | 30.47 | 30.69 | 27.71 | 30.14 | 85,252 | -0.38(-1.25%) |
Mar 15, 2016 | 31.58 | 31.70 | 30.41 | 30.52 | 38,348 | -1.48(-4.63%) |
Mar 14, 2016 | 32.55 | 32.67 | 31.92 | 32.00 | 37,911 | -0.94(-2.85%) |
Mar 11, 2016 | 32.39 | 33.10 | 31.56 | 32.94 | 40,911 | +0.91(+2.84%) |
Mar 10, 2016 | 32.56 | 32.82 | 31.58 | 32.03 | 60,272 | -0.49(-1.51%) |
Mar 09, 2016 | 32.30 | 32.61 | 31.38 | 32.52 | 57,458 | +0.47(+1.47%) |
Mar 08, 2016 | 31.15 | 33.25 | 30.80 | 32.05 | 100,211 | +0.61(+1.94%) |
Mar 07, 2016 | 30.00 | 32.94 | 30.00 | 31.44 | 116,703 | +1.39(+4.63%) |
Mar 04, 2016 | 31.00 | 31.00 | 28.61 | 30.05 | 225,256 | -0.93(-3.00%) |
Mar 03, 2016 | 34.96 | 35.34 | 30.58 | 30.98 | 171,570 | -2.66(-7.91%) |
Mar 02, 2016 | 32.81 | 33.79 | 32.38 | 33.64 | 34,222 | +0.99(+3.03%) |
Mar 01, 2016 | 32.10 | 32.78 | 31.58 | 32.65 | 38,301 | +0.09(+0.28%) |
Feb 29, 2016 | 32.53 | 33.05 | 32.31 | 32.56 | 59,120 | -0.11(-0.34%) |
Feb 26, 2016 | 33.36 | 33.50 | 32.47 | 32.67 | 11,866 | -0.57(-1.71%) |
Feb 25, 2016 | 32.67 | 33.29 | 32.67 | 33.24 | 20,210 | +0.54(+1.65%) |
Feb 24, 2016 | 32.05 | 32.95 | 31.83 | 32.70 | 27,568 | +0.15(+0.46%) |
Feb 23, 2016 | 31.75 | 32.91 | 31.72 | 32.55 | 22,033 | +0.78(+2.46%) |
Feb 22, 2016 | 31.51 | 33.73 | 31.46 | 31.77 | 56,286 | +0.20(+0.63%) |
Feb 19, 2016 | 31.27 | 31.98 | 31.27 | 31.57 | 37,918 | +0.32(+1.02%) |
Feb 18, 2016 | 32.30 | 32.70 | 31.17 | 31.25 | 32,001 | -1.06(-3.28%) |
Feb 17, 2016 | 32.48 | 33.03 | 32.22 | 32.31 | 43,118 | +0.24(+0.75%) |
Feb 16, 2016 | 32.62 | 33.01 | 31.03 | 32.07 | 44,727 | -0.43(-1.32%) |
Feb 12, 2016 | 32.50 | 32.50 | 32.50 | 32.50 | 43,800 | +0.00(+0.00%) |
Feb 11, 2016 | 33.45 | 33.73 | 32.26 | 32.50 | 75,226 | -1.41(-4.16%) |
Feb 10, 2016 | 35.25 | 37.52 | 33.45 | 33.91 | 55,205 | -0.94(-2.70%) |
Feb 09, 2016 | 34.97 | 35.85 | 34.66 | 34.85 | 51,636 | -0.49(-1.39%) |
Feb 08, 2016 | 36.03 | 36.09 | 35.05 | 35.34 | 64,447 | -1.13(-3.10%) |
Feb 05, 2016 | 36.46 | 36.94 | 35.50 | 36.47 | 52,403 | -0.17(-0.46%) |
Feb 04, 2016 | 36.38 | 37.22 | 36.19 | 36.64 | 43,425 | -0.12(-0.33%) |
Feb 03, 2016 | 37.43 | 37.43 | 36.29 | 36.76 | 46,897 | -0.21(-0.57%) |
Feb 02, 2016 | 36.45 | 37.41 | 35.85 | 36.97 | 27,610 | +0.09(+0.24%) |