Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 32.13 | 32.47 | 31.39 | 32.32 | 22,469 | +0.74(+2.34%) |
Apr 28, 2016 | 32.78 | 32.78 | 31.33 | 31.58 | 19,247 | -0.68(-2.10%) |
Apr 27, 2016 | 31.70 | 32.59 | 31.58 | 32.26 | 21,337 | +1.11(+3.56%) |
Apr 26, 2016 | 31.67 | 31.67 | 30.93 | 31.15 | 15,741 | -0.06(-0.20%) |
Apr 25, 2016 | 32.07 | 32.09 | 30.81 | 31.21 | 30,301 | -0.71(-2.22%) |
Apr 22, 2016 | 31.64 | 32.29 | 31.43 | 31.92 | 35,890 | +0.55(+1.77%) |
Apr 21, 2016 | 31.55 | 31.82 | 31.09 | 31.36 | 21,134 | +0.12(+0.39%) |
Apr 20, 2016 | 30.01 | 31.52 | 30.01 | 31.24 | 22,250 | +1.11(+3.68%) |
Apr 19, 2016 | 29.18 | 30.32 | 29.15 | 30.13 | 24,048 | +1.39(+4.82%) |
Apr 18, 2016 | 27.39 | 28.93 | 26.99 | 28.75 | 16,954 | +0.89(+3.20%) |
Apr 15, 2016 | 28.10 | 28.84 | 27.61 | 27.85 | 71,726 | -0.34(-1.20%) |
Apr 14, 2016 | 28.78 | 29.24 | 27.98 | 28.19 | 19,460 | -0.31(-1.08%) |
Apr 13, 2016 | 28.59 | 28.67 | 28.01 | 28.50 | 22,495 | -0.04(-0.15%) |
Apr 12, 2016 | 27.49 | 28.81 | 27.15 | 28.54 | 35,178 | +1.46(+5.39%) |
Apr 11, 2016 | 27.24 | 27.92 | 26.93 | 27.09 | 17,328 | +0.22(+0.80%) |
Apr 08, 2016 | 26.87 | 27.33 | 26.44 | 26.87 | 17,053 | +0.92(+3.56%) |
Apr 07, 2016 | 25.70 | 26.05 | 25.42 | 25.95 | 26,580 | +0.22(+0.84%) |
Apr 06, 2016 | 25.24 | 25.92 | 24.93 | 25.73 | 19,846 | +1.02(+4.11%) |
Apr 05, 2016 | 24.96 | 25.39 | 24.65 | 24.72 | 49,514 | -0.71(-2.78%) |
Apr 04, 2016 | 25.83 | 26.20 | 25.02 | 25.42 | 54,950 | -0.20(-0.79%) |
Apr 01, 2016 | 26.06 | 26.59 | 25.48 | 25.63 | 35,967 | -1.13(-4.22%) |
Mar 31, 2016 | 26.23 | 26.92 | 25.86 | 26.76 | 22,655 | +0.78(+3.01%) |
Mar 30, 2016 | 25.34 | 26.55 | 25.03 | 25.97 | 8,822 | +0.87(+3.46%) |
Mar 29, 2016 | 24.90 | 25.31 | 24.22 | 25.10 | 13,108 | +0.23(+0.93%) |
Mar 28, 2016 | 25.68 | 25.89 | 24.55 | 24.87 | 25,124 | -0.52(-2.05%) |
Mar 24, 2016 | 25.19 | 25.39 | 25.39 | 25.39 | 13,365 | +0.06(+0.23%) |
Mar 23, 2016 | 26.06 | 26.23 | 25.10 | 25.34 | 42,348 | -1.27(-4.79%) |
Mar 22, 2016 | 25.97 | 26.78 | 25.97 | 26.61 | 15,360 | +0.69(+2.68%) |
Mar 21, 2016 | 26.99 | 27.16 | 25.55 | 25.92 | 32,820 | -0.81(-3.03%) |
Mar 18, 2016 | 27.25 | 27.42 | 26.29 | 26.73 | 21,395 | -0.35(-1.28%) |
Mar 17, 2016 | 26.81 | 27.36 | 26.44 | 27.07 | 28,449 | +0.61(+2.30%) |
Mar 16, 2016 | 24.79 | 26.87 | 24.79 | 26.47 | 16,968 | +1.74(+7.03%) |
Mar 15, 2016 | 25.10 | 25.10 | 24.07 | 24.73 | 16,858 | -0.41(-1.61%) |
Mar 14, 2016 | 24.99 | 25.31 | 24.44 | 25.13 | 20,392 | +0.06(+0.23%) |
Mar 11, 2016 | 24.76 | 25.34 | 24.61 | 25.08 | 8,508 | +0.49(+2.00%) |
Mar 10, 2016 | 25.19 | 25.19 | 24.06 | 24.58 | 23,847 | -0.58(-2.30%) |
Mar 09, 2016 | 25.60 | 26.10 | 25.02 | 25.16 | 9,891 | +0.49(+2.00%) |
Mar 08, 2016 | 26.81 | 26.81 | 24.35 | 24.67 | 25,587 | -2.14(-7.99%) |
Mar 07, 2016 | 26.35 | 27.13 | 26.27 | 26.81 | 28,542 | +0.64(+2.43%) |
Mar 04, 2016 | 26.84 | 26.84 | 25.80 | 26.18 | 27,396 | -0.32(-1.20%) |
Mar 03, 2016 | 25.86 | 26.67 | 25.25 | 26.49 | 20,060 | +1.00(+3.92%) |
Mar 02, 2016 | 23.92 | 25.50 | 23.89 | 25.50 | 12,163 | +1.10(+4.51%) |
Mar 01, 2016 | 24.61 | 24.61 | 23.57 | 24.40 | 15,746 | +0.04(+0.18%) |
Feb 29, 2016 | 24.12 | 24.38 | 23.89 | 24.35 | 22,414 | +0.61(+2.56%) |
Feb 26, 2016 | 24.18 | 24.61 | 23.37 | 23.74 | 35,874 | -0.03(-0.12%) |
Feb 25, 2016 | 23.89 | 23.89 | 22.80 | 23.77 | 12,312 | +0.06(+0.24%) |
Feb 24, 2016 | 22.12 | 23.74 | 21.72 | 23.71 | 10,689 | +0.93(+4.07%) |
Feb 23, 2016 | 23.95 | 23.95 | 22.73 | 22.79 | 36,997 | -1.16(-4.84%) |
Feb 22, 2016 | 23.89 | 24.17 | 23.43 | 23.95 | 21,507 | +1.27(+5.62%) |
Feb 19, 2016 | 22.82 | 22.82 | 21.97 | 22.67 | 12,329 | -0.42(-1.82%) |
Feb 18, 2016 | 23.16 | 23.16 | 22.01 | 23.09 | 20,629 | +0.28(+1.21%) |
Feb 17, 2016 | 22.47 | 22.96 | 21.72 | 22.82 | 31,520 | +1.43(+6.71%) |
Feb 16, 2016 | 19.98 | 21.91 | 19.98 | 21.38 | 23,571 | +1.89(+9.72%) |
Feb 12, 2016 | 18.82 | 19.49 | 19.49 | 19.49 | 9,911 | +0.72(+3.86%) |
Feb 11, 2016 | 18.82 | 19.56 | 18.27 | 18.76 | 12,135 | -0.38(-1.97%) |
Feb 10, 2016 | 18.82 | 20.81 | 18.76 | 19.14 | 13,175 | +0.17(+0.92%) |
Feb 09, 2016 | 19.31 | 19.97 | 18.25 | 18.97 | 44,270 | -1.30(-6.43%) |
Feb 08, 2016 | 22.88 | 22.90 | 19.55 | 20.27 | 68,338 | -3.01(-12.94%) |
Feb 05, 2016 | 23.34 | 24.10 | 22.95 | 23.28 | 33,253 | -0.61(-2.55%) |
Feb 04, 2016 | 23.08 | 24.32 | 23.08 | 23.89 | 8,530 | +0.17(+0.73%) |
Feb 03, 2016 | 25.02 | 25.34 | 22.47 | 23.71 | 22,159 | -0.41(-1.68%) |
Feb 02, 2016 | 24.90 | 25.54 | 23.45 | 24.12 | 40,183 | -0.72(-2.91%) |