Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 32.14 | 32.95 | 32.14 | 32.95 | 40,939 | +0.68(+2.12%) |
Apr 28, 2016 | 32.74 | 32.89 | 32.20 | 32.26 | 26,044 | -0.51(-1.54%) |
Apr 27, 2016 | 32.50 | 33.06 | 32.38 | 32.77 | 57,258 | +0.59(+1.85%) |
Apr 26, 2016 | 32.56 | 32.65 | 31.91 | 32.17 | 32,475 | -0.03(-0.09%) |
Apr 25, 2016 | 32.74 | 32.86 | 32.01 | 32.20 | 28,739 | -0.51(-1.54%) |
Apr 22, 2016 | 32.53 | 32.73 | 32.35 | 32.71 | 127,712 | +0.45(+1.38%) |
Apr 21, 2016 | 32.44 | 32.80 | 32.11 | 32.26 | 41,944 | -0.18(-0.55%) |
Apr 20, 2016 | 31.91 | 32.65 | 31.09 | 32.44 | 37,447 | +0.80(+2.54%) |
Apr 19, 2016 | 30.57 | 31.82 | 30.54 | 31.64 | 31,846 | +1.19(+3.90%) |
Apr 18, 2016 | 28.79 | 30.60 | 28.22 | 30.45 | 44,409 | +0.89(+3.02%) |
Apr 15, 2016 | 29.68 | 30.18 | 29.47 | 29.56 | 29,602 | -0.48(-1.58%) |
Apr 14, 2016 | 30.18 | 30.18 | 29.68 | 30.03 | 37,523 | -0.06(-0.20%) |
Apr 13, 2016 | 30.06 | 30.30 | 29.71 | 30.09 | 77,702 | +0.09(+0.30%) |
Apr 12, 2016 | 29.26 | 30.27 | 29.19 | 30.00 | 42,701 | +1.01(+3.48%) |
Apr 11, 2016 | 29.14 | 29.68 | 28.85 | 28.99 | 23,177 | +0.12(+0.41%) |
Apr 08, 2016 | 28.73 | 29.29 | 28.73 | 28.88 | 23,958 | +0.74(+2.64%) |
Apr 07, 2016 | 27.81 | 28.25 | 27.77 | 28.13 | 23,199 | +0.09(+0.32%) |
Apr 06, 2016 | 27.69 | 28.22 | 27.42 | 28.04 | 29,066 | +0.80(+2.94%) |
Apr 05, 2016 | 27.42 | 27.60 | 27.12 | 27.24 | 44,855 | -0.36(-1.29%) |
Apr 04, 2016 | 28.01 | 28.52 | 27.48 | 27.60 | 24,150 | -0.53(-1.90%) |
Apr 01, 2016 | 27.54 | 28.58 | 27.51 | 28.13 | 26,388 | -0.86(-2.97%) |
Mar 31, 2016 | 28.34 | 29.17 | 28.34 | 28.99 | 30,235 | +0.45(+1.56%) |
Mar 30, 2016 | 28.10 | 28.81 | 28.10 | 28.55 | 25,777 | +0.80(+2.89%) |
Mar 29, 2016 | 27.21 | 27.95 | 26.91 | 27.75 | 24,845 | +0.24(+0.86%) |
Mar 28, 2016 | 27.81 | 27.84 | 27.39 | 27.51 | 28,431 | -0.33(-1.17%) |
Mar 24, 2016 | 27.57 | 27.84 | 27.84 | 27.84 | 58,336 | -0.12(-0.42%) |
Mar 23, 2016 | 28.88 | 29.05 | 27.92 | 27.95 | 21,133 | -1.22(-4.18%) |
Mar 22, 2016 | 28.52 | 29.41 | 28.50 | 29.17 | 17,899 | +0.42(+1.45%) |
Mar 21, 2016 | 29.35 | 29.42 | 28.52 | 28.76 | 23,471 | -0.56(-1.92%) |
Mar 18, 2016 | 29.89 | 30.02 | 28.99 | 29.32 | 41,285 | -0.30(-1.00%) |
Mar 17, 2016 | 29.77 | 29.89 | 29.11 | 29.62 | 28,288 | +0.68(+2.36%) |
Mar 16, 2016 | 27.63 | 29.02 | 27.06 | 28.93 | 71,337 | +1.34(+4.84%) |
Mar 15, 2016 | 27.60 | 27.60 | 27.00 | 27.60 | 43,737 | -0.33(-1.17%) |
Mar 14, 2016 | 27.72 | 28.16 | 27.44 | 27.92 | 26,899 | +0.00(+0.00%) |
Mar 11, 2016 | 27.75 | 28.16 | 27.75 | 27.92 | 24,514 | +0.51(+1.84%) |
Mar 10, 2016 | 27.78 | 27.78 | 27.12 | 27.42 | 51,258 | -0.18(-0.65%) |
Mar 09, 2016 | 27.78 | 28.11 | 27.45 | 27.60 | 34,237 | +0.15(+0.54%) |
Mar 08, 2016 | 28.99 | 28.99 | 27.33 | 27.45 | 27,910 | -1.69(-5.81%) |
Mar 07, 2016 | 28.22 | 29.17 | 28.22 | 29.14 | 43,766 | +0.89(+3.16%) |
Mar 04, 2016 | 28.55 | 28.64 | 27.95 | 28.25 | 44,212 | -0.15(-0.52%) |
Mar 03, 2016 | 27.81 | 28.73 | 27.63 | 28.40 | 37,552 | +0.80(+2.91%) |
Mar 02, 2016 | 26.29 | 27.69 | 26.29 | 27.60 | 29,655 | +0.89(+3.34%) |
Mar 01, 2016 | 26.86 | 26.86 | 26.26 | 26.71 | 25,070 | +0.03(+0.11%) |
Feb 29, 2016 | 26.47 | 26.86 | 26.11 | 26.68 | 51,303 | +0.48(+1.81%) |
Feb 26, 2016 | 26.44 | 26.86 | 26.07 | 26.20 | 29,638 | +0.39(+1.50%) |
Feb 25, 2016 | 25.61 | 26.04 | 25.25 | 25.82 | 19,110 | -0.27(-1.03%) |
Feb 24, 2016 | 25.01 | 26.08 | 24.54 | 26.08 | 35,435 | +0.53(+2.09%) |
Feb 23, 2016 | 26.29 | 26.32 | 25.40 | 25.55 | 35,847 | -0.98(-3.70%) |
Feb 22, 2016 | 25.64 | 26.62 | 25.64 | 26.53 | 51,705 | +1.34(+5.31%) |
Feb 19, 2016 | 25.22 | 25.46 | 24.63 | 25.19 | 27,257 | -0.56(-2.19%) |
Feb 18, 2016 | 25.85 | 25.85 | 25.10 | 25.76 | 66,074 | +0.33(+1.29%) |
Feb 17, 2016 | 24.69 | 25.78 | 24.55 | 25.43 | 211,560 | +1.22(+5.03%) |
Feb 16, 2016 | 23.20 | 24.39 | 23.20 | 24.21 | 67,341 | +1.40(+6.12%) |
Feb 12, 2016 | 21.98 | 22.82 | 22.82 | 22.82 | 84,356 | +1.31(+6.08%) |
Feb 11, 2016 | 22.13 | 22.79 | 20.85 | 21.51 | 50,467 | -1.10(-4.86%) |
Feb 10, 2016 | 22.49 | 23.17 | 21.99 | 22.61 | 44,383 | +0.24(+1.06%) |
Feb 09, 2016 | 22.96 | 23.14 | 21.75 | 22.37 | 165,961 | -1.19(-5.04%) |
Feb 08, 2016 | 25.16 | 25.19 | 23.08 | 23.56 | 158,259 | -2.11(-8.22%) |
Feb 05, 2016 | 25.55 | 26.59 | 25.49 | 25.67 | 60,305 | -0.76(-2.87%) |
Feb 04, 2016 | 25.79 | 26.60 | 25.68 | 26.42 | 249,260 | +0.67(+2.59%) |
Feb 03, 2016 | 25.76 | 25.76 | 24.47 | 25.76 | 155,632 | +0.41(+1.60%) |
Feb 02, 2016 | 25.21 | 25.64 | 24.67 | 25.35 | 72,573 | -0.46(-1.80%) |