Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 33.18 | 33.17 | 33.17 | 33.17 | 32 | -0.00(-0.01%) |
Apr 27, 2016 | 32.55 | 33.18 | 33.18 | 33.18 | 132 | +0.41(+1.26%) |
Apr 26, 2016 | 32.08 | 32.97 | 32.01 | 32.76 | 2,069 | +0.73(+2.27%) |
Apr 25, 2016 | 33.18 | 33.18 | 32.04 | 32.04 | 1,070 | -1.43(-4.28%) |
Apr 22, 2016 | 33.87 | 33.87 | 33.47 | 33.47 | 702 | +0.32(+0.96%) |
Apr 21, 2016 | 32.86 | 33.15 | 32.86 | 33.15 | 580 | +0.63(+1.93%) |
Apr 20, 2016 | 32.52 | 32.52 | 32.52 | 32.52 | 269 | -0.45(-1.35%) |
Apr 19, 2016 | 32.07 | 32.97 | 32.07 | 32.97 | 775 | +0.95(+2.96%) |
Apr 15, 2016 | 32.02 | 32.02 | 32.02 | 32.02 | 26 | -0.08(-0.25%) |
Apr 14, 2016 | 32.69 | 32.69 | 32.08 | 32.10 | 1,998 | +0.01(+0.05%) |
Apr 13, 2016 | 32.34 | 32.34 | 32.08 | 32.08 | 535 | +0.72(+2.31%) |
Apr 12, 2016 | 31.25 | 31.56 | 31.23 | 31.36 | 2,525 | +0.06(+0.20%) |
Apr 11, 2016 | 31.18 | 31.78 | 31.18 | 31.30 | 3,375 | +0.11(+0.36%) |
Apr 08, 2016 | 31.46 | 31.46 | 30.91 | 31.18 | 2,819 | +0.19(+0.61%) |
Apr 07, 2016 | 30.99 | 30.99 | 30.99 | 30.99 | 132 | -0.18(-0.59%) |
Apr 06, 2016 | 31.16 | 31.33 | 31.16 | 31.18 | 1,325 | -0.15(-0.47%) |
Apr 04, 2016 | 32.10 | 31.32 | 31.32 | 31.32 | 9,313 | -0.39(-1.24%) |
Apr 01, 2016 | 31.47 | 31.81 | 31.44 | 31.71 | 1,553 | -0.00(-0.00%) |
Mar 30, 2016 | 31.01 | 31.72 | 31.72 | 31.72 | 72 | +2.69(+9.28%) |
Mar 28, 2016 | 29.02 | 29.02 | 29.02 | 29.02 | 9 | -1.37(-4.52%) |
Mar 24, 2016 | 30.57 | 30.40 | 30.40 | 30.40 | 5,149 | -0.63(-2.02%) |
Mar 23, 2016 | 30.71 | 31.21 | 30.71 | 31.02 | 2,756 | -0.22(-0.70%) |
Mar 22, 2016 | 31.42 | 31.48 | 30.71 | 31.24 | 3,624 | +0.32(+1.03%) |
Mar 21, 2016 | 30.98 | 31.32 | 30.89 | 30.92 | 10,360 | -0.08(-0.27%) |
Mar 18, 2016 | 31.80 | 31.80 | 31.00 | 31.00 | 752 | -0.37(-1.19%) |
Mar 17, 2016 | 31.11 | 31.38 | 30.88 | 31.38 | 3,862 | +0.85(+2.78%) |
Mar 16, 2016 | 30.08 | 30.54 | 30.07 | 30.53 | 8,327 | +0.32(+1.06%) |
Mar 15, 2016 | 30.49 | 30.54 | 30.15 | 30.21 | 33,882 | -0.50(-1.63%) |
Mar 14, 2016 | 30.83 | 31.00 | 30.28 | 30.71 | 36,870 | +0.23(+0.75%) |
Mar 11, 2016 | 30.11 | 30.80 | 30.11 | 30.48 | 17,436 | +0.19(+0.63%) |
Mar 10, 2016 | 30.03 | 30.58 | 29.93 | 30.29 | 48,034 | +0.36(+1.19%) |
Mar 09, 2016 | 29.71 | 30.36 | 29.71 | 29.94 | 29,984 | -0.07(-0.24%) |
Mar 08, 2016 | 29.80 | 30.16 | 29.80 | 30.01 | 9,362 | -0.34(-1.11%) |
Mar 07, 2016 | 30.10 | 30.48 | 30.09 | 30.35 | 10,762 | +0.23(+0.76%) |
Mar 04, 2016 | 29.48 | 30.30 | 29.48 | 30.12 | 31,455 | +0.29(+0.98%) |
Mar 03, 2016 | 29.39 | 30.09 | 29.28 | 29.83 | 23,282 | +0.50(+1.71%) |
Mar 02, 2016 | 28.91 | 29.33 | 28.91 | 29.32 | 2,087 | +0.07(+0.25%) |
Mar 01, 2016 | 28.66 | 29.53 | 28.66 | 29.25 | 11,830 | +0.66(+2.30%) |
Feb 29, 2016 | 28.48 | 28.66 | 28.34 | 28.59 | 2,027 | -0.06(-0.22%) |
Feb 26, 2016 | 28.58 | 29.53 | 28.53 | 28.66 | 17,448 | +0.59(+2.11%) |
Feb 25, 2016 | 28.20 | 28.57 | 28.06 | 28.06 | 5,692 | +0.72(+2.64%) |
Feb 24, 2016 | 27.35 | 27.61 | 27.23 | 27.34 | 11,024 | -0.53(-1.91%) |
Feb 23, 2016 | 27.88 | 27.88 | 27.88 | 27.88 | 173 | -0.15(-0.53%) |
Feb 22, 2016 | 28.06 | 28.06 | 28.02 | 28.02 | 917 | +0.69(+2.53%) |
Feb 17, 2016 | 27.51 | 27.33 | 27.33 | 27.33 | 2,300 | +0.72(+2.71%) |
Feb 16, 2016 | 26.61 | 26.61 | 26.61 | 26.61 | 112 | +0.67(+2.57%) |
Feb 12, 2016 | 25.75 | 25.95 | 25.95 | 25.95 | 438 | +0.10(+0.38%) |
Feb 11, 2016 | 25.77 | 25.85 | 25.77 | 25.85 | 727 | -1.08(-3.99%) |
Feb 10, 2016 | 26.92 | 26.92 | 26.92 | 26.92 | 519 | -0.40(-1.47%) |
Feb 04, 2016 | 27.78 | 27.33 | 27.33 | 27.33 | 17 | -0.15(-0.56%) |
Feb 03, 2016 | 27.47 | 27.48 | 27.47 | 27.48 | 220 | -0.01(-0.02%) |
Feb 02, 2016 | 27.55 | 27.62 | 27.49 | 27.49 | 1,473 | -0.01(-0.05%) |