Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 24.38 | 25.19 | 22.06 | 24.56 | 3,435,951 | -5.90(-19.37%) |
Apr 28, 2016 | 30.87 | 31.04 | 30.37 | 30.46 | 109,686 | -0.48(-1.55%) |
Apr 27, 2016 | 30.79 | 31.10 | 30.51 | 30.94 | 121,717 | +0.14(+0.45%) |
Apr 26, 2016 | 30.49 | 30.93 | 30.29 | 30.80 | 104,534 | +0.29(+0.95%) |
Apr 25, 2016 | 30.98 | 31.05 | 30.33 | 30.51 | 182,024 | -0.47(-1.52%) |
Apr 22, 2016 | 30.33 | 30.99 | 30.24 | 30.98 | 243,420 | +0.53(+1.74%) |
Apr 21, 2016 | 30.72 | 30.92 | 30.34 | 30.45 | 204,733 | -0.16(-0.52%) |
Apr 20, 2016 | 30.58 | 30.79 | 30.19 | 30.61 | 165,905 | -0.04(-0.13%) |
Apr 19, 2016 | 30.84 | 31.24 | 30.43 | 30.65 | 122,666 | -0.19(-0.62%) |
Apr 18, 2016 | 30.18 | 30.84 | 30.18 | 30.84 | 154,644 | +0.51(+1.68%) |
Apr 15, 2016 | 30.27 | 30.39 | 29.86 | 30.33 | 160,033 | -0.11(-0.36%) |
Apr 14, 2016 | 30.84 | 30.91 | 30.27 | 30.44 | 161,309 | -0.36(-1.17%) |
Apr 13, 2016 | 30.09 | 30.82 | 30.03 | 30.80 | 201,465 | +0.84(+2.80%) |
Apr 12, 2016 | 29.62 | 30.10 | 29.30 | 29.96 | 101,905 | +0.24(+0.81%) |
Apr 11, 2016 | 30.55 | 30.63 | 29.68 | 29.72 | 98,449 | -0.69(-2.27%) |
Apr 08, 2016 | 30.60 | 30.71 | 29.95 | 30.41 | 364,812 | +0.08(+0.26%) |
Apr 07, 2016 | 30.39 | 30.95 | 30.20 | 30.33 | 135,068 | -0.32(-1.04%) |
Apr 06, 2016 | 30.83 | 31.15 | 30.60 | 30.65 | 135,380 | -0.27(-0.87%) |
Apr 05, 2016 | 30.71 | 31.52 | 30.71 | 30.92 | 273,627 | -0.10(-0.32%) |
Apr 04, 2016 | 30.53 | 31.18 | 30.53 | 31.02 | 312,792 | +0.47(+1.54%) |
Apr 01, 2016 | 30.22 | 30.67 | 30.08 | 30.55 | 163,584 | +0.06(+0.20%) |
Mar 31, 2016 | 30.88 | 30.88 | 30.25 | 30.49 | 134,186 | -0.22(-0.72%) |
Mar 30, 2016 | 30.48 | 30.86 | 30.16 | 30.71 | 232,808 | +0.45(+1.49%) |
Mar 29, 2016 | 28.98 | 30.29 | 28.87 | 30.26 | 246,445 | +1.17(+4.02%) |
Mar 28, 2016 | 29.28 | 29.36 | 28.60 | 29.09 | 189,246 | -0.03(-0.10%) |
Mar 24, 2016 | 28.71 | 29.12 | 29.12 | 29.12 | 112,600 | +0.37(+1.29%) |
Mar 23, 2016 | 29.29 | 29.29 | 28.63 | 28.75 | 305,629 | -0.49(-1.68%) |
Mar 22, 2016 | 29.31 | 29.51 | 29.16 | 29.24 | 87,500 | -0.11(-0.37%) |
Mar 21, 2016 | 29.66 | 29.75 | 29.21 | 29.35 | 78,033 | -0.27(-0.91%) |
Mar 18, 2016 | 29.25 | 29.84 | 28.97 | 29.62 | 297,297 | +0.56(+1.93%) |
Mar 17, 2016 | 28.96 | 29.25 | 28.75 | 29.06 | 126,302 | +0.08(+0.28%) |
Mar 16, 2016 | 28.69 | 29.32 | 28.51 | 28.98 | 86,680 | +0.14(+0.49%) |
Mar 15, 2016 | 28.73 | 29.13 | 28.64 | 28.84 | 258,599 | -0.14(-0.48%) |
Mar 14, 2016 | 29.25 | 29.25 | 28.37 | 28.98 | 161,767 | -0.55(-1.86%) |
Mar 11, 2016 | 28.78 | 29.62 | 28.77 | 29.53 | 163,467 | +1.08(+3.80%) |
Mar 10, 2016 | 29.18 | 29.77 | 28.24 | 28.45 | 264,524 | -0.73(-2.50%) |
Mar 09, 2016 | 29.27 | 29.39 | 28.94 | 29.18 | 131,050 | -0.19(-0.65%) |
Mar 08, 2016 | 29.84 | 29.94 | 27.16 | 29.37 | 312,079 | -0.58(-1.94%) |
Mar 07, 2016 | 29.66 | 30.17 | 29.66 | 29.95 | 184,230 | +0.05(+0.17%) |
Mar 04, 2016 | 29.69 | 30.32 | 29.54 | 29.90 | 348,798 | +0.08(+0.27%) |
Mar 03, 2016 | 29.20 | 29.91 | 29.01 | 29.82 | 223,809 | +0.52(+1.77%) |
Mar 02, 2016 | 29.37 | 29.71 | 27.80 | 29.30 | 242,782 | -0.16(-0.54%) |
Mar 01, 2016 | 28.42 | 29.53 | 28.21 | 29.46 | 241,228 | +1.25(+4.43%) |
Feb 29, 2016 | 28.19 | 28.53 | 27.09 | 28.21 | 236,264 | -0.09(-0.32%) |
Feb 26, 2016 | 28.20 | 28.65 | 28.02 | 28.30 | 201,824 | +0.18(+0.64%) |
Feb 25, 2016 | 27.83 | 28.16 | 27.62 | 28.12 | 205,988 | +0.38(+1.37%) |
Feb 24, 2016 | 27.01 | 27.93 | 26.62 | 27.74 | 271,540 | +0.52(+1.91%) |
Feb 23, 2016 | 27.57 | 27.57 | 26.77 | 27.22 | 365,105 | -0.36(-1.31%) |
Feb 22, 2016 | 27.80 | 28.24 | 27.54 | 27.58 | 130,446 | -0.11(-0.40%) |
Feb 19, 2016 | 27.02 | 28.39 | 27.02 | 27.69 | 147,939 | +0.63(+2.33%) |
Feb 18, 2016 | 27.88 | 27.88 | 26.97 | 27.06 | 134,861 | -0.65(-2.35%) |
Feb 17, 2016 | 27.20 | 28.46 | 27.17 | 27.71 | 283,420 | +0.68(+2.52%) |
Feb 16, 2016 | 26.81 | 27.31 | 26.03 | 27.03 | 217,019 | +0.45(+1.69%) |
Feb 12, 2016 | 26.64 | 26.58 | 26.58 | 26.58 | 171,300 | +0.15(+0.57%) |
Feb 11, 2016 | 25.94 | 28.00 | 25.76 | 26.43 | 198,603 | +0.08(+0.30%) |
Feb 10, 2016 | 25.95 | 27.15 | 25.06 | 26.35 | 265,394 | +0.63(+2.45%) |
Feb 09, 2016 | 25.71 | 26.28 | 25.48 | 25.72 | 258,583 | -0.25(-0.96%) |
Feb 08, 2016 | 26.55 | 26.71 | 25.69 | 25.97 | 354,927 | -0.91(-3.39%) |
Feb 05, 2016 | 26.96 | 27.06 | 26.22 | 26.88 | 356,475 | -0.17(-0.63%) |
Feb 04, 2016 | 27.22 | 27.65 | 26.86 | 27.05 | 145,865 | -0.21(-0.77%) |
Feb 03, 2016 | 27.76 | 27.98 | 26.79 | 27.26 | 173,941 | -0.24(-0.87%) |
Feb 02, 2016 | 28.38 | 28.77 | 27.43 | 27.50 | 231,030 | -1.14(-3.98%) |