Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.58 | 29.12 | 27.99 | 28.62 | 151,212 | -1.13(-3.80%) |
Apr 28, 2016 | 31.20 | 31.30 | 29.60 | 29.75 | 172,768 | -2.14(-6.71%) |
Apr 27, 2016 | 32.01 | 32.63 | 31.34 | 31.89 | 116,029 | -0.62(-1.91%) |
Apr 26, 2016 | 32.79 | 33.18 | 32.23 | 32.51 | 91,131 | -1.49(-4.38%) |
Apr 25, 2016 | 33.03 | 34.00 | 32.30 | 34.00 | 183,614 | +0.79(+2.38%) |
Apr 22, 2016 | 32.06 | 33.95 | 31.13 | 33.21 | 152,972 | +0.32(+0.97%) |
Apr 21, 2016 | 31.57 | 34.45 | 31.54 | 32.89 | 215,950 | -0.40(-1.20%) |
Apr 20, 2016 | 32.81 | 33.41 | 32.00 | 33.29 | 132,850 | -0.24(-0.71%) |
Apr 19, 2016 | 33.06 | 33.99 | 32.71 | 33.53 | 136,432 | -5.21(-13.45%) |
Apr 18, 2016 | 38.41 | 38.81 | 38.00 | 38.74 | 25,228 | +0.12(+0.31%) |
Apr 15, 2016 | 38.88 | 39.27 | 37.59 | 38.62 | 42,159 | -0.71(-1.81%) |
Apr 14, 2016 | 38.78 | 39.52 | 38.54 | 39.33 | 53,616 | +0.72(+1.87%) |
Apr 13, 2016 | 38.34 | 39.69 | 37.95 | 38.61 | 71,233 | -0.38(-0.97%) |
Apr 12, 2016 | 40.04 | 40.45 | 38.78 | 38.99 | 103,537 | -2.04(-4.97%) |
Apr 11, 2016 | 42.84 | 42.93 | 40.64 | 41.03 | 196,060 | -5.12(-11.10%) |
Apr 08, 2016 | 47.35 | 47.46 | 45.93 | 46.15 | 28,718 | -1.69(-3.53%) |
Apr 07, 2016 | 46.78 | 47.84 | 46.14 | 47.84 | 14,221 | -1.28(-2.60%) |
Apr 06, 2016 | 49.25 | 49.68 | 48.01 | 49.12 | 11,777 | +0.77(+1.59%) |
Apr 05, 2016 | 48.21 | 48.85 | 47.93 | 48.35 | 33,319 | -2.09(-4.14%) |
Apr 04, 2016 | 49.31 | 50.44 | 49.00 | 50.44 | 22,332 | +1.27(+2.58%) |
Apr 01, 2016 | 50.02 | 51.54 | 48.80 | 49.17 | 50,964 | +3.37(+7.36%) |
Mar 31, 2016 | 45.57 | 46.37 | 45.42 | 45.80 | 15,432 | -2.16(-4.49%) |
Mar 30, 2016 | 46.80 | 48.44 | 45.98 | 47.95 | 26,063 | +1.30(+2.78%) |
Mar 29, 2016 | 47.35 | 48.76 | 46.64 | 46.66 | 18,609 | -1.51(-3.13%) |
Mar 28, 2016 | 47.12 | 48.17 | 46.60 | 48.17 | 35,387 | -0.27(-0.56%) |
Mar 24, 2016 | 47.22 | 48.44 | 48.44 | 48.44 | 19,700 | +0.65(+1.36%) |
Mar 23, 2016 | 46.38 | 47.81 | 46.35 | 47.79 | 60,508 | +5.24(+12.31%) |
Mar 22, 2016 | 42.63 | 43.22 | 41.69 | 42.55 | 20,809 | -0.25(-0.58%) |
Mar 21, 2016 | 42.80 | 43.33 | 42.46 | 42.80 | 27,703 | -0.25(-0.58%) |
Mar 18, 2016 | 42.57 | 43.57 | 42.31 | 43.05 | 37,753 | +0.75(+1.77%) |
Mar 17, 2016 | 42.98 | 44.00 | 41.14 | 42.30 | 151,852 | -2.85(-6.31%) |
Mar 16, 2016 | 49.00 | 49.38 | 44.83 | 45.15 | 36,788 | -3.53(-7.25%) |
Mar 15, 2016 | 49.04 | 49.23 | 48.29 | 48.68 | 19,189 | +0.44(+0.91%) |
Mar 14, 2016 | 44.07 | 48.49 | 43.97 | 48.24 | 67,292 | +1.36(+2.90%) |
Mar 11, 2016 | 45.52 | 46.95 | 45.39 | 46.88 | 18,213 | +0.90(+1.96%) |
Mar 10, 2016 | 47.15 | 47.15 | 45.46 | 45.98 | 34,059 | -2.91(-5.95%) |
Mar 09, 2016 | 49.13 | 49.15 | 47.40 | 48.89 | 27,505 | +0.85(+1.78%) |
Mar 08, 2016 | 46.04 | 48.11 | 46.02 | 48.04 | 58,708 | +2.70(+5.96%) |
Mar 07, 2016 | 45.50 | 46.35 | 44.89 | 45.34 | 28,326 | -1.23(-2.65%) |
Mar 04, 2016 | 47.81 | 47.86 | 44.51 | 46.57 | 171,857 | -3.11(-6.26%) |
Mar 03, 2016 | 52.14 | 52.14 | 48.85 | 49.68 | 24,149 | -2.87(-5.47%) |
Mar 02, 2016 | 53.36 | 53.36 | 51.98 | 52.55 | 33,715 | -0.98(-1.83%) |
Mar 01, 2016 | 52.96 | 55.03 | 52.96 | 53.53 | 31,590 | +0.42(+0.79%) |
Feb 29, 2016 | 55.10 | 55.10 | 53.00 | 53.11 | 41,984 | -2.13(-3.86%) |
Feb 26, 2016 | 51.94 | 55.75 | 51.94 | 55.24 | 69,947 | +4.34(+8.53%) |
Feb 25, 2016 | 51.51 | 51.85 | 50.41 | 50.90 | 17,560 | +0.90(+1.80%) |
Feb 24, 2016 | 47.75 | 50.16 | 46.50 | 50.00 | 46,012 | +0.41(+0.83%) |
Feb 23, 2016 | 49.38 | 49.95 | 49.25 | 49.59 | 20,071 | -1.01(-2.00%) |
Feb 22, 2016 | 52.00 | 52.00 | 50.06 | 50.60 | 20,815 | +1.98(+4.07%) |
Feb 19, 2016 | 48.69 | 48.90 | 48.07 | 48.62 | 27,187 | +0.88(+1.84%) |
Feb 18, 2016 | 49.60 | 49.60 | 47.14 | 47.74 | 37,412 | -1.81(-3.65%) |
Feb 17, 2016 | 49.66 | 49.69 | 48.66 | 49.55 | 8,960 | -0.40(-0.80%) |
Feb 16, 2016 | 48.61 | 49.97 | 48.44 | 49.95 | 14,767 | +4.22(+9.22%) |
Feb 12, 2016 | 46.19 | 45.73 | 45.73 | 45.73 | 31,200 | +0.16(+0.35%) |
Feb 11, 2016 | 45.91 | 47.57 | 43.47 | 45.57 | 103,803 | -4.51(-9.01%) |
Feb 10, 2016 | 50.68 | 51.98 | 50.05 | 50.08 | 50,287 | -0.77(-1.51%) |
Feb 09, 2016 | 49.47 | 51.06 | 48.74 | 50.85 | 74,292 | +1.11(+2.23%) |
Feb 08, 2016 | 50.89 | 51.00 | 48.43 | 49.74 | 58,849 | -3.56(-6.67%) |
Feb 05, 2016 | 57.21 | 57.31 | 53.19 | 53.30 | 18,342 | -1.89(-3.43%) |
Feb 04, 2016 | 55.15 | 56.15 | 54.53 | 55.19 | 33,054 | -2.55(-4.42%) |
Feb 03, 2016 | 60.35 | 60.35 | 56.15 | 57.75 | 29,458 | -5.00(-7.98%) |
Feb 02, 2016 | 61.70 | 63.38 | 61.56 | 62.75 | 9,000 | +0.98(+1.59%) |