Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 32.15 | 32.48 | 31.41 | 32.33 | 22,458 | +0.74(+2.34%) |
Apr 28, 2016 | 32.80 | 32.80 | 31.35 | 31.60 | 19,237 | -0.68(-2.10%) |
Apr 27, 2016 | 31.72 | 32.61 | 31.60 | 32.27 | 21,326 | +1.11(+3.56%) |
Apr 26, 2016 | 31.69 | 31.69 | 30.95 | 31.16 | 15,733 | -0.06(-0.20%) |
Apr 25, 2016 | 32.09 | 32.10 | 30.83 | 31.23 | 30,285 | -0.71(-2.22%) |
Apr 22, 2016 | 31.66 | 32.30 | 31.44 | 31.93 | 35,872 | +0.55(+1.77%) |
Apr 21, 2016 | 31.56 | 31.84 | 31.10 | 31.38 | 21,123 | +0.12(+0.39%) |
Apr 20, 2016 | 30.02 | 31.53 | 30.02 | 31.26 | 22,239 | +1.11(+3.68%) |
Apr 19, 2016 | 29.19 | 30.33 | 29.16 | 30.15 | 24,036 | +1.39(+4.82%) |
Apr 18, 2016 | 27.41 | 28.95 | 27.01 | 28.76 | 16,946 | +0.89(+3.20%) |
Apr 15, 2016 | 28.12 | 28.85 | 27.62 | 27.87 | 71,690 | -0.34(-1.20%) |
Apr 14, 2016 | 28.79 | 29.25 | 27.99 | 28.21 | 19,450 | -0.31(-1.08%) |
Apr 13, 2016 | 28.61 | 28.68 | 28.02 | 28.52 | 22,483 | -0.04(-0.15%) |
Apr 12, 2016 | 27.50 | 28.82 | 27.16 | 28.56 | 35,160 | +1.46(+5.39%) |
Apr 11, 2016 | 27.25 | 27.93 | 26.95 | 27.10 | 17,319 | +0.22(+0.80%) |
Apr 08, 2016 | 26.88 | 27.35 | 26.46 | 26.88 | 17,044 | +0.92(+3.56%) |
Apr 07, 2016 | 25.71 | 26.07 | 25.44 | 25.96 | 26,566 | +0.22(+0.84%) |
Apr 06, 2016 | 25.25 | 25.93 | 24.94 | 25.74 | 19,836 | +1.02(+4.11%) |
Apr 05, 2016 | 24.97 | 25.40 | 24.67 | 24.73 | 49,489 | -0.71(-2.78%) |
Apr 04, 2016 | 25.84 | 26.22 | 25.03 | 25.44 | 54,921 | -0.20(-0.79%) |
Apr 01, 2016 | 26.07 | 26.60 | 25.49 | 25.64 | 35,949 | -1.13(-4.22%) |
Mar 31, 2016 | 26.25 | 26.93 | 25.88 | 26.77 | 22,644 | +0.78(+3.01%) |
Mar 30, 2016 | 25.35 | 26.57 | 25.05 | 25.99 | 8,817 | +0.87(+3.46%) |
Mar 29, 2016 | 24.91 | 25.32 | 24.23 | 25.12 | 13,101 | +0.23(+0.93%) |
Mar 28, 2016 | 25.70 | 25.90 | 24.57 | 24.89 | 25,111 | -0.52(-2.05%) |
Mar 24, 2016 | 25.20 | 25.41 | 25.41 | 25.41 | 13,358 | +0.06(+0.23%) |
Mar 23, 2016 | 26.07 | 26.25 | 25.12 | 25.35 | 42,326 | -1.27(-4.79%) |
Mar 22, 2016 | 25.99 | 26.80 | 25.99 | 26.62 | 15,352 | +0.70(+2.68%) |
Mar 21, 2016 | 27.00 | 27.17 | 25.57 | 25.93 | 32,803 | -0.81(-3.03%) |
Mar 18, 2016 | 27.26 | 27.44 | 26.31 | 26.74 | 21,384 | -0.35(-1.28%) |
Mar 17, 2016 | 26.83 | 27.38 | 26.45 | 27.09 | 28,435 | +0.61(+2.30%) |
Mar 16, 2016 | 24.80 | 26.88 | 24.80 | 26.48 | 16,960 | +1.74(+7.03%) |
Mar 15, 2016 | 25.12 | 25.12 | 24.08 | 24.74 | 16,850 | -0.41(-1.61%) |
Mar 14, 2016 | 25.00 | 25.32 | 24.45 | 25.15 | 20,382 | +0.06(+0.23%) |
Mar 11, 2016 | 24.77 | 25.35 | 24.62 | 25.09 | 8,503 | +0.49(+2.00%) |
Mar 10, 2016 | 25.20 | 25.20 | 24.07 | 24.60 | 23,835 | -0.58(-2.30%) |
Mar 09, 2016 | 25.61 | 26.12 | 25.03 | 25.18 | 9,886 | +0.49(+2.00%) |
Mar 08, 2016 | 26.83 | 26.83 | 24.36 | 24.68 | 25,574 | -2.14(-7.99%) |
Mar 07, 2016 | 26.36 | 27.15 | 26.28 | 26.83 | 28,527 | +0.64(+2.43%) |
Mar 04, 2016 | 26.86 | 26.86 | 25.81 | 26.19 | 27,382 | -0.32(-1.20%) |
Mar 03, 2016 | 25.87 | 26.68 | 25.26 | 26.51 | 20,050 | +1.00(+3.92%) |
Mar 02, 2016 | 23.93 | 25.51 | 23.90 | 25.51 | 12,157 | +1.10(+4.51%) |
Mar 01, 2016 | 24.62 | 24.62 | 23.59 | 24.41 | 15,738 | +0.04(+0.18%) |
Feb 29, 2016 | 24.13 | 24.39 | 23.90 | 24.36 | 22,403 | +0.61(+2.56%) |
Feb 26, 2016 | 24.19 | 24.62 | 23.38 | 23.76 | 35,855 | -0.03(-0.12%) |
Feb 25, 2016 | 23.90 | 23.90 | 22.81 | 23.78 | 12,305 | +0.06(+0.24%) |
Feb 24, 2016 | 22.13 | 23.76 | 21.73 | 23.73 | 10,684 | +0.93(+4.07%) |
Feb 23, 2016 | 23.96 | 23.96 | 22.74 | 22.80 | 36,978 | -1.16(-4.84%) |
Feb 22, 2016 | 23.90 | 24.19 | 23.44 | 23.96 | 21,496 | +1.27(+5.62%) |
Feb 19, 2016 | 22.83 | 22.83 | 21.99 | 22.68 | 12,323 | -0.42(-1.82%) |
Feb 18, 2016 | 23.18 | 23.18 | 22.02 | 23.10 | 20,618 | +0.28(+1.21%) |
Feb 17, 2016 | 22.48 | 22.97 | 21.73 | 22.83 | 31,503 | +1.44(+6.71%) |
Feb 16, 2016 | 19.99 | 21.92 | 19.99 | 21.39 | 23,559 | +1.90(+9.72%) |
Feb 12, 2016 | 18.83 | 19.50 | 19.50 | 19.50 | 9,906 | +0.72(+3.86%) |
Feb 11, 2016 | 18.83 | 19.57 | 18.28 | 18.77 | 12,129 | -0.38(-1.97%) |
Feb 10, 2016 | 18.83 | 20.82 | 18.77 | 19.15 | 13,168 | +0.17(+0.92%) |
Feb 09, 2016 | 19.32 | 19.98 | 18.26 | 18.98 | 44,247 | -1.30(-6.43%) |
Feb 08, 2016 | 22.89 | 22.92 | 19.56 | 20.28 | 68,303 | -3.01(-12.94%) |
Feb 05, 2016 | 23.35 | 24.11 | 22.96 | 23.29 | 33,236 | -0.61(-2.55%) |
Feb 04, 2016 | 23.09 | 24.34 | 23.09 | 23.90 | 8,526 | +0.17(+0.73%) |
Feb 03, 2016 | 25.03 | 25.35 | 22.48 | 23.73 | 22,148 | -0.41(-1.68%) |
Feb 02, 2016 | 24.91 | 25.55 | 23.47 | 24.13 | 40,162 | -0.72(-2.91%) |