Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 32.94 | 32.97 | 31.90 | 32.19 | 863,733 | -0.65(-1.98%) |
Apr 28, 2016 | 34.32 | 34.32 | 31.31 | 32.84 | 1,761,072 | -1.65(-4.77%) |
Apr 27, 2016 | 34.09 | 34.66 | 33.47 | 34.49 | 764,070 | +0.17(+0.49%) |
Apr 26, 2016 | 33.62 | 34.96 | 33.59 | 34.32 | 904,998 | +1.29(+3.89%) |
Apr 25, 2016 | 33.75 | 33.89 | 33.00 | 33.03 | 510,675 | -0.63(-1.88%) |
Apr 22, 2016 | 34.10 | 34.16 | 33.39 | 33.67 | 606,698 | -0.47(-1.37%) |
Apr 21, 2016 | 33.82 | 34.46 | 33.82 | 34.14 | 790,902 | +0.27(+0.79%) |
Apr 20, 2016 | 33.43 | 34.19 | 32.94 | 33.87 | 698,160 | +0.69(+2.09%) |
Apr 19, 2016 | 33.27 | 33.50 | 32.98 | 33.18 | 408,024 | +0.05(+0.15%) |
Apr 18, 2016 | 33.36 | 33.53 | 33.01 | 33.13 | 445,067 | -0.04(-0.13%) |
Apr 15, 2016 | 32.93 | 33.52 | 32.79 | 33.17 | 895,538 | +0.43(+1.30%) |
Apr 14, 2016 | 32.09 | 32.84 | 31.39 | 32.74 | 822,131 | +0.85(+2.67%) |
Apr 13, 2016 | 32.23 | 32.94 | 31.81 | 31.89 | 609,715 | -0.33(-1.01%) |
Apr 12, 2016 | 32.35 | 32.54 | 31.57 | 32.22 | 743,307 | +0.11(+0.34%) |
Apr 11, 2016 | 33.36 | 33.53 | 32.07 | 32.11 | 651,036 | -1.22(-3.66%) |
Apr 08, 2016 | 32.98 | 33.60 | 32.74 | 33.33 | 882,407 | +0.78(+2.39%) |
Apr 07, 2016 | 33.40 | 33.63 | 31.98 | 32.55 | 1,743,767 | +0.94(+2.96%) |
Apr 06, 2016 | 30.23 | 31.75 | 29.67 | 31.61 | 726,978 | +0.80(+2.60%) |
Apr 05, 2016 | 31.21 | 31.72 | 30.75 | 30.81 | 433,345 | -0.54(-1.73%) |
Apr 04, 2016 | 32.11 | 32.26 | 31.25 | 31.36 | 359,736 | -0.58(-1.83%) |
Apr 01, 2016 | 32.04 | 32.42 | 31.76 | 31.94 | 411,863 | -0.47(-1.44%) |
Mar 31, 2016 | 33.22 | 33.30 | 31.68 | 32.41 | 854,895 | -0.90(-2.71%) |
Mar 30, 2016 | 30.99 | 33.38 | 30.99 | 33.31 | 2,031,163 | +2.49(+8.07%) |
Mar 29, 2016 | 30.63 | 31.33 | 30.42 | 30.82 | 643,706 | +0.24(+0.79%) |
Mar 28, 2016 | 31.05 | 31.16 | 30.56 | 30.58 | 341,816 | -0.38(-1.24%) |
Mar 24, 2016 | 30.82 | 30.96 | 30.96 | 30.96 | 846,320 | -0.20(-0.64%) |
Mar 23, 2016 | 30.49 | 31.20 | 30.24 | 31.16 | 830,895 | +0.84(+2.78%) |
Mar 22, 2016 | 30.10 | 30.55 | 30.09 | 30.32 | 327,977 | -0.08(-0.25%) |
Mar 21, 2016 | 30.31 | 30.40 | 29.81 | 30.39 | 355,612 | +0.08(+0.28%) |
Mar 18, 2016 | 29.23 | 30.35 | 29.07 | 30.31 | 675,019 | +0.88(+2.98%) |
Mar 17, 2016 | 28.78 | 29.85 | 28.41 | 29.43 | 469,860 | +0.79(+2.77%) |
Mar 16, 2016 | 28.15 | 29.56 | 28.09 | 28.64 | 1,133,211 | +0.33(+1.18%) |
Mar 15, 2016 | 28.42 | 28.49 | 28.06 | 28.31 | 222,375 | -0.08(-0.29%) |
Mar 14, 2016 | 28.46 | 28.80 | 28.27 | 28.39 | 697,589 | -0.22(-0.76%) |
Mar 11, 2016 | 27.58 | 28.86 | 27.40 | 28.61 | 652,815 | +1.03(+3.72%) |
Mar 10, 2016 | 27.38 | 27.72 | 27.10 | 27.58 | 241,802 | +0.24(+0.89%) |
Mar 09, 2016 | 27.61 | 27.70 | 27.29 | 27.34 | 195,595 | -0.05(-0.18%) |
Mar 08, 2016 | 27.43 | 27.63 | 27.14 | 27.39 | 244,271 | -0.08(-0.30%) |
Mar 07, 2016 | 28.00 | 28.00 | 27.24 | 27.47 | 257,962 | -0.54(-1.94%) |
Mar 04, 2016 | 27.45 | 28.27 | 27.45 | 28.02 | 443,376 | +0.54(+1.98%) |
Mar 03, 2016 | 27.92 | 28.14 | 27.34 | 27.47 | 253,333 | -0.48(-1.70%) |
Mar 02, 2016 | 28.37 | 28.43 | 27.86 | 27.95 | 249,763 | -0.43(-1.50%) |
Mar 01, 2016 | 28.27 | 28.39 | 27.89 | 28.37 | 275,007 | +0.24(+0.86%) |
Feb 29, 2016 | 27.73 | 28.35 | 27.73 | 28.13 | 373,717 | +0.41(+1.48%) |
Feb 26, 2016 | 27.66 | 27.95 | 27.52 | 27.72 | 237,978 | +0.23(+0.85%) |
Feb 25, 2016 | 27.64 | 27.64 | 27.21 | 27.49 | 203,931 | -0.17(-0.60%) |
Feb 24, 2016 | 27.68 | 27.82 | 27.44 | 27.66 | 322,126 | -0.08(-0.27%) |
Feb 23, 2016 | 27.72 | 28.12 | 27.70 | 27.73 | 215,845 | -0.18(-0.66%) |
Feb 22, 2016 | 27.96 | 28.09 | 27.36 | 27.91 | 289,232 | +0.12(+0.42%) |
Feb 19, 2016 | 27.63 | 28.20 | 27.54 | 27.80 | 306,140 | -0.13(-0.45%) |
Feb 18, 2016 | 27.81 | 27.97 | 27.26 | 27.92 | 546,535 | +0.33(+1.18%) |
Feb 17, 2016 | 27.55 | 27.87 | 27.07 | 27.60 | 632,270 | +0.21(+0.76%) |
Feb 16, 2016 | 26.22 | 27.51 | 26.20 | 27.39 | 627,569 | +1.17(+4.46%) |
Feb 12, 2016 | 25.85 | 26.22 | 26.22 | 26.22 | 179,874 | +0.73(+2.85%) |
Feb 11, 2016 | 25.69 | 25.92 | 25.33 | 25.49 | 608,207 | -0.53(-2.04%) |
Feb 10, 2016 | 25.53 | 26.94 | 25.52 | 26.03 | 722,499 | +0.55(+2.15%) |
Feb 09, 2016 | 24.93 | 25.66 | 24.51 | 25.48 | 619,145 | +0.22(+0.89%) |
Feb 08, 2016 | 25.50 | 25.73 | 24.94 | 25.25 | 482,138 | -0.72(-2.78%) |
Feb 05, 2016 | 25.82 | 26.37 | 25.62 | 25.98 | 561,766 | +0.14(+0.55%) |
Feb 04, 2016 | 25.56 | 25.88 | 25.31 | 25.83 | 262,045 | +0.34(+1.34%) |
Feb 03, 2016 | 25.85 | 25.88 | 25.12 | 25.49 | 470,004 | -0.12(-0.45%) |
Feb 02, 2016 | 25.73 | 26.12 | 25.51 | 25.61 | 435,603 | -0.32(-1.25%) |