Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 32.22 | 32.22 | 30.08 | 30.11 | 465,573 | -2.20(-6.81%) |
Apr 28, 2016 | 31.52 | 34.87 | 31.13 | 32.31 | 499,319 | +3.11(+10.65%) |
Apr 27, 2016 | 29.31 | 29.45 | 28.74 | 29.20 | 100,828 | -0.18(-0.61%) |
Apr 26, 2016 | 29.05 | 29.63 | 28.95 | 29.38 | 154,068 | +0.45(+1.57%) |
Apr 25, 2016 | 28.49 | 28.95 | 28.16 | 28.92 | 185,186 | +0.27(+0.93%) |
Apr 22, 2016 | 28.41 | 29.08 | 28.35 | 28.66 | 106,479 | +0.19(+0.66%) |
Apr 21, 2016 | 28.49 | 28.89 | 28.33 | 28.47 | 135,061 | -0.04(-0.12%) |
Apr 20, 2016 | 28.83 | 28.88 | 28.49 | 28.50 | 67,224 | -0.36(-1.23%) |
Apr 19, 2016 | 28.66 | 29.04 | 28.47 | 28.86 | 133,527 | +0.30(+1.06%) |
Apr 18, 2016 | 27.86 | 28.68 | 27.86 | 28.56 | 189,025 | +0.61(+2.17%) |
Apr 15, 2016 | 28.02 | 28.16 | 27.43 | 27.95 | 95,815 | -0.16(-0.57%) |
Apr 14, 2016 | 28.25 | 28.31 | 28.06 | 28.11 | 64,729 | -0.19(-0.66%) |
Apr 13, 2016 | 27.76 | 28.40 | 27.68 | 28.30 | 86,315 | +0.64(+2.32%) |
Apr 12, 2016 | 27.85 | 28.03 | 27.54 | 27.66 | 86,530 | -0.11(-0.39%) |
Apr 11, 2016 | 27.93 | 28.33 | 27.76 | 27.76 | 110,426 | +0.02(+0.06%) |
Apr 08, 2016 | 27.99 | 28.55 | 27.57 | 27.75 | 59,736 | +0.01(+0.03%) |
Apr 07, 2016 | 27.92 | 28.32 | 27.54 | 27.74 | 91,618 | -0.33(-1.17%) |
Apr 06, 2016 | 28.10 | 28.15 | 27.84 | 28.07 | 162,216 | -0.02(-0.06%) |
Apr 05, 2016 | 28.25 | 28.60 | 28.09 | 28.09 | 117,260 | -0.27(-0.94%) |
Apr 04, 2016 | 28.39 | 28.66 | 28.25 | 28.35 | 83,204 | -0.17(-0.59%) |
Apr 01, 2016 | 28.25 | 28.59 | 28.18 | 28.52 | 113,658 | +0.03(+0.09%) |
Mar 31, 2016 | 28.77 | 28.93 | 28.44 | 28.49 | 107,749 | -0.28(-0.96%) |
Mar 30, 2016 | 28.91 | 28.98 | 28.67 | 28.77 | 78,677 | +0.07(+0.25%) |
Mar 29, 2016 | 27.68 | 28.82 | 27.16 | 28.70 | 162,727 | +0.89(+3.20%) |
Mar 28, 2016 | 27.88 | 28.03 | 27.54 | 27.81 | 132,653 | +0.08(+0.29%) |
Mar 24, 2016 | 27.39 | 27.73 | 27.73 | 27.73 | 127,758 | +0.19(+0.68%) |
Mar 23, 2016 | 28.22 | 28.32 | 27.35 | 27.54 | 158,460 | -0.67(-2.37%) |
Mar 22, 2016 | 29.20 | 29.26 | 28.12 | 28.21 | 180,966 | -1.13(-3.86%) |
Mar 21, 2016 | 28.32 | 29.48 | 28.25 | 29.34 | 353,219 | +1.02(+3.59%) |
Mar 18, 2016 | 28.23 | 28.49 | 27.89 | 28.33 | 251,188 | +0.26(+0.92%) |
Mar 17, 2016 | 27.41 | 28.50 | 27.32 | 28.07 | 175,535 | +0.56(+2.04%) |
Mar 16, 2016 | 26.57 | 27.59 | 26.56 | 27.51 | 198,506 | +0.91(+3.42%) |
Mar 15, 2016 | 26.35 | 26.71 | 26.21 | 26.60 | 107,989 | +0.04(+0.13%) |
Mar 14, 2016 | 26.78 | 26.78 | 26.45 | 26.56 | 68,633 | -0.23(-0.86%) |
Mar 11, 2016 | 26.90 | 27.00 | 26.54 | 26.79 | 101,360 | +0.07(+0.27%) |
Mar 10, 2016 | 27.91 | 27.91 | 26.44 | 26.72 | 131,870 | -0.98(-3.54%) |
Mar 09, 2016 | 27.26 | 27.79 | 27.10 | 27.70 | 317,358 | +0.59(+2.17%) |
Mar 08, 2016 | 27.18 | 27.39 | 26.85 | 27.11 | 180,287 | -0.12(-0.46%) |
Mar 07, 2016 | 26.81 | 27.40 | 26.72 | 27.24 | 178,562 | +0.31(+1.16%) |
Mar 04, 2016 | 26.03 | 27.08 | 26.01 | 26.93 | 191,128 | +0.90(+3.46%) |
Mar 03, 2016 | 25.86 | 26.17 | 25.59 | 26.03 | 227,734 | +0.15(+0.59%) |
Mar 02, 2016 | 25.80 | 26.00 | 25.63 | 25.88 | 130,992 | -0.09(-0.34%) |
Mar 01, 2016 | 25.95 | 26.03 | 25.54 | 25.97 | 98,101 | +0.20(+0.79%) |
Feb 29, 2016 | 25.54 | 26.04 | 24.78 | 25.76 | 188,931 | +0.23(+0.90%) |
Feb 26, 2016 | 25.86 | 26.09 | 25.46 | 25.53 | 142,524 | -0.23(-0.89%) |
Feb 25, 2016 | 25.66 | 25.98 | 25.28 | 25.76 | 83,034 | +0.12(+0.48%) |
Feb 24, 2016 | 25.17 | 25.68 | 23.83 | 25.64 | 149,365 | +0.18(+0.69%) |
Feb 23, 2016 | 25.56 | 26.06 | 25.23 | 25.46 | 180,663 | -0.01(-0.03%) |
Feb 22, 2016 | 25.28 | 26.73 | 25.28 | 25.47 | 320,739 | +0.51(+2.06%) |
Feb 19, 2016 | 24.26 | 26.44 | 22.78 | 24.96 | 376,393 | +0.69(+2.84%) |
Feb 18, 2016 | 23.97 | 25.77 | 22.82 | 24.27 | 554,259 | +0.35(+1.48%) |
Feb 17, 2016 | 24.13 | 24.25 | 23.59 | 23.91 | 197,952 | -0.14(-0.59%) |
Feb 16, 2016 | 23.82 | 24.11 | 23.61 | 24.05 | 266,605 | +0.47(+1.99%) |
Feb 12, 2016 | 23.97 | 23.59 | 23.59 | 23.59 | 162,036 | +0.08(+0.34%) |
Feb 11, 2016 | 23.36 | 23.75 | 23.09 | 23.51 | 149,300 | -0.28(-1.19%) |
Feb 10, 2016 | 24.36 | 24.71 | 23.51 | 23.79 | 118,968 | -0.37(-1.54%) |
Feb 09, 2016 | 24.24 | 24.58 | 24.01 | 24.16 | 110,657 | -0.41(-1.66%) |
Feb 08, 2016 | 24.08 | 24.94 | 23.64 | 24.57 | 189,816 | +0.25(+1.02%) |
Feb 05, 2016 | 24.88 | 24.91 | 24.21 | 24.32 | 175,912 | -0.57(-2.31%) |
Feb 04, 2016 | 24.71 | 25.25 | 24.56 | 24.89 | 133,472 | +0.27(+1.11%) |
Feb 03, 2016 | 24.42 | 24.80 | 24.09 | 24.62 | 169,787 | +0.32(+1.31%) |
Feb 02, 2016 | 24.44 | 24.59 | 23.96 | 24.30 | 153,718 | -0.49(-1.96%) |