Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 26.79 | 28.06 | 25.82 | 26.73 | 1,990,056 | -0.12(-0.45%) |
Apr 28, 2016 | 26.94 | 27.98 | 26.55 | 26.85 | 2,196,200 | -0.39(-1.43%) |
Apr 27, 2016 | 24.96 | 27.48 | 23.35 | 27.24 | 6,846,643 | +0.32(+1.19%) |
Apr 26, 2016 | 27.53 | 27.81 | 26.03 | 26.92 | 2,550,888 | -0.89(-3.20%) |
Apr 25, 2016 | 28.75 | 29.00 | 27.01 | 27.81 | 2,410,541 | -1.20(-4.14%) |
Apr 22, 2016 | 28.41 | 29.97 | 26.90 | 29.01 | 7,650,986 | +1.91(+7.05%) |
Apr 21, 2016 | 35.02 | 35.40 | 26.50 | 27.10 | 14,121,046 | -9.73(-26.42%) |
Apr 20, 2016 | 35.99 | 37.60 | 35.85 | 36.83 | 931,600 | +1.07(+2.99%) |
Apr 19, 2016 | 36.82 | 37.34 | 35.67 | 35.76 | 996,766 | -1.23(-3.33%) |
Apr 18, 2016 | 37.75 | 38.54 | 36.83 | 36.99 | 1,165,570 | -0.97(-2.56%) |
Apr 15, 2016 | 38.00 | 38.60 | 36.71 | 37.96 | 1,382,523 | -0.04(-0.11%) |
Apr 14, 2016 | 36.00 | 38.34 | 36.00 | 38.00 | 3,142,439 | +2.31(+6.47%) |
Apr 13, 2016 | 34.29 | 36.10 | 33.31 | 35.69 | 2,167,803 | +2.70(+8.18%) |
Apr 12, 2016 | 33.20 | 33.83 | 32.08 | 32.99 | 1,469,229 | -0.18(-0.54%) |
Apr 11, 2016 | 34.56 | 35.85 | 33.14 | 33.17 | 1,647,548 | -1.24(-3.60%) |
Apr 08, 2016 | 34.86 | 35.24 | 34.04 | 34.41 | 823,732 | -0.15(-0.43%) |
Apr 07, 2016 | 35.02 | 35.70 | 33.93 | 34.56 | 1,325,216 | -0.55(-1.57%) |
Apr 06, 2016 | 33.77 | 35.16 | 33.52 | 35.11 | 1,472,277 | +1.66(+4.96%) |
Apr 05, 2016 | 34.25 | 34.75 | 33.40 | 33.45 | 2,014,263 | -1.55(-4.43%) |
Apr 04, 2016 | 35.09 | 36.07 | 34.24 | 35.00 | 1,716,073 | +0.32(+0.92%) |
Apr 01, 2016 | 33.40 | 35.06 | 33.25 | 34.68 | 1,587,001 | +0.79(+2.33%) |
Mar 31, 2016 | 33.73 | 34.86 | 33.40 | 33.89 | 1,460,690 | +0.11(+0.33%) |
Mar 30, 2016 | 35.80 | 36.43 | 33.58 | 33.78 | 1,627,200 | -1.49(-4.22%) |
Mar 29, 2016 | 34.05 | 35.42 | 33.32 | 35.27 | 1,592,436 | +0.74(+2.14%) |
Mar 28, 2016 | 36.04 | 36.42 | 33.98 | 34.53 | 1,672,179 | -1.41(-3.92%) |
Mar 24, 2016 | 35.25 | 35.94 | 35.94 | 35.94 | 1,263,300 | +0.48(+1.35%) |
Mar 23, 2016 | 37.59 | 38.40 | 35.36 | 35.46 | 1,802,978 | -2.34(-6.19%) |
Mar 22, 2016 | 37.85 | 39.23 | 37.33 | 37.80 | 1,940,794 | -0.64(-1.66%) |
Mar 21, 2016 | 37.00 | 39.49 | 36.51 | 38.44 | 1,758,194 | +1.06(+2.84%) |
Mar 18, 2016 | 35.64 | 38.25 | 35.10 | 37.38 | 2,711,830 | +1.60(+4.47%) |
Mar 17, 2016 | 34.55 | 36.14 | 34.44 | 35.78 | 1,624,643 | +1.26(+3.65%) |
Mar 16, 2016 | 33.80 | 35.52 | 33.25 | 34.52 | 1,168,506 | +0.33(+0.97%) |
Mar 15, 2016 | 36.83 | 37.00 | 34.01 | 34.19 | 1,916,713 | -3.23(-8.63%) |
Mar 14, 2016 | 38.45 | 38.89 | 37.00 | 37.42 | 1,160,972 | -0.55(-1.45%) |
Mar 11, 2016 | 35.80 | 38.00 | 35.61 | 37.97 | 1,722,995 | +2.98(+8.52%) |
Mar 10, 2016 | 37.80 | 38.20 | 34.65 | 34.99 | 1,446,371 | -2.56(-6.82%) |
Mar 09, 2016 | 36.85 | 38.00 | 36.01 | 37.55 | 897,367 | +1.08(+2.96%) |
Mar 08, 2016 | 38.49 | 38.76 | 36.35 | 36.47 | 1,624,284 | -2.43(-6.25%) |
Mar 07, 2016 | 38.04 | 40.24 | 37.90 | 38.90 | 2,569,338 | +1.87(+5.05%) |
Mar 04, 2016 | 37.30 | 38.50 | 36.60 | 37.03 | 1,816,786 | -0.25(-0.67%) |
Mar 03, 2016 | 36.95 | 38.60 | 36.35 | 37.28 | 2,022,354 | +0.26(+0.70%) |
Mar 02, 2016 | 33.90 | 37.59 | 33.68 | 37.02 | 2,893,079 | +3.29(+9.75%) |
Mar 01, 2016 | 32.75 | 33.84 | 30.65 | 33.73 | 2,636,749 | +2.78(+8.98%) |
Feb 29, 2016 | 33.70 | 34.13 | 30.70 | 30.95 | 1,653,139 | -2.81(-8.32%) |
Feb 26, 2016 | 31.85 | 34.69 | 31.14 | 33.76 | 1,580,612 | +2.21(+7.00%) |
Feb 25, 2016 | 32.06 | 32.78 | 30.64 | 31.55 | 1,257,800 | -0.73(-2.26%) |
Feb 24, 2016 | 30.95 | 32.47 | 29.64 | 32.28 | 1,210,252 | +0.73(+2.31%) |
Feb 23, 2016 | 32.40 | 33.49 | 31.52 | 31.55 | 1,189,959 | -1.13(-3.46%) |
Feb 22, 2016 | 32.80 | 33.87 | 32.23 | 32.68 | 824,502 | +0.26(+0.80%) |
Feb 19, 2016 | 30.75 | 33.49 | 29.96 | 32.42 | 1,319,528 | +1.48(+4.78%) |
Feb 18, 2016 | 32.50 | 32.70 | 30.10 | 30.94 | 1,462,890 | -1.38(-4.27%) |
Feb 17, 2016 | 31.45 | 33.04 | 31.45 | 32.32 | 1,838,817 | +1.72(+5.62%) |
Feb 16, 2016 | 30.00 | 31.32 | 29.75 | 30.60 | 1,312,868 | +0.93(+3.13%) |
Feb 12, 2016 | 30.78 | 29.67 | 29.67 | 29.67 | 1,353,500 | -0.72(-2.37%) |
Feb 11, 2016 | 30.04 | 30.87 | 29.63 | 30.39 | 1,351,141 | -0.80(-2.56%) |
Feb 10, 2016 | 34.71 | 34.99 | 30.85 | 31.19 | 1,630,215 | -2.73(-8.05%) |
Feb 09, 2016 | 34.15 | 35.68 | 32.60 | 33.92 | 1,693,729 | -1.10(-3.14%) |
Feb 08, 2016 | 34.66 | 36.04 | 34.34 | 35.02 | 1,902,455 | -0.95(-2.64%) |
Feb 05, 2016 | 34.75 | 36.83 | 33.17 | 35.97 | 2,972,373 | +1.01(+2.89%) |
Feb 04, 2016 | 31.39 | 35.78 | 30.06 | 34.96 | 3,934,415 | +3.95(+12.74%) |
Feb 03, 2016 | 32.11 | 32.48 | 29.55 | 31.01 | 2,817,369 | +0.31(+1.01%) |
Feb 02, 2016 | 31.58 | 32.75 | 29.29 | 30.70 | 2,764,543 | -0.87(-2.76%) |