Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 31.00 | 32.45 | 29.70 | 31.86 | 432,097 | +1.33(+4.36%) |
Apr 28, 2016 | 30.63 | 30.70 | 30.27 | 30.53 | 165,041 | -0.13(-0.42%) |
Apr 27, 2016 | 30.06 | 30.68 | 30.04 | 30.66 | 161,079 | +0.43(+1.42%) |
Apr 26, 2016 | 29.77 | 30.38 | 29.65 | 30.23 | 191,300 | +0.45(+1.51%) |
Apr 25, 2016 | 29.30 | 29.82 | 29.21 | 29.78 | 208,841 | +0.52(+1.78%) |
Apr 22, 2016 | 28.76 | 29.35 | 28.76 | 29.26 | 114,218 | +0.44(+1.53%) |
Apr 21, 2016 | 28.91 | 29.17 | 28.74 | 28.82 | 96,202 | -0.20(-0.69%) |
Apr 20, 2016 | 28.74 | 29.18 | 28.54 | 29.02 | 126,096 | +0.29(+1.01%) |
Apr 19, 2016 | 28.62 | 29.26 | 28.57 | 28.73 | 86,546 | +0.04(+0.14%) |
Apr 18, 2016 | 27.83 | 28.85 | 27.83 | 28.69 | 132,893 | +0.83(+2.98%) |
Apr 15, 2016 | 27.35 | 27.86 | 27.24 | 27.86 | 112,934 | +0.37(+1.35%) |
Apr 14, 2016 | 27.81 | 27.81 | 27.42 | 27.49 | 101,349 | -0.43(-1.54%) |
Apr 13, 2016 | 27.38 | 27.98 | 27.26 | 27.92 | 110,775 | +0.57(+2.08%) |
Apr 12, 2016 | 27.06 | 27.58 | 26.77 | 27.35 | 105,560 | +0.32(+1.18%) |
Apr 11, 2016 | 27.28 | 27.94 | 27.01 | 27.03 | 136,230 | -0.19(-0.70%) |
Apr 08, 2016 | 27.92 | 27.98 | 27.10 | 27.22 | 69,710 | -0.45(-1.63%) |
Apr 07, 2016 | 27.15 | 27.99 | 27.15 | 27.67 | 152,733 | +0.28(+1.02%) |
Apr 06, 2016 | 27.42 | 27.51 | 26.46 | 27.39 | 143,537 | +0.05(+0.18%) |
Apr 05, 2016 | 27.71 | 27.76 | 27.30 | 27.34 | 126,287 | -0.67(-2.39%) |
Apr 04, 2016 | 27.91 | 28.49 | 27.66 | 28.01 | 238,679 | +0.06(+0.21%) |
Apr 01, 2016 | 27.58 | 28.10 | 27.55 | 27.95 | 193,165 | +0.08(+0.29%) |
Mar 31, 2016 | 27.50 | 27.99 | 27.41 | 27.87 | 180,137 | +0.46(+1.68%) |
Mar 30, 2016 | 27.04 | 27.48 | 26.78 | 27.41 | 218,699 | +0.42(+1.56%) |
Mar 29, 2016 | 25.53 | 27.02 | 25.26 | 26.99 | 209,319 | +1.34(+5.22%) |
Mar 28, 2016 | 25.45 | 25.78 | 25.06 | 25.65 | 348,443 | +0.22(+0.87%) |
Mar 24, 2016 | 26.28 | 25.43 | 25.43 | 25.43 | 219,500 | -0.88(-3.34%) |
Mar 23, 2016 | 26.82 | 26.89 | 26.28 | 26.31 | 188,411 | -0.49(-1.83%) |
Mar 22, 2016 | 26.85 | 27.07 | 26.23 | 26.80 | 405,765 | -0.08(-0.30%) |
Mar 21, 2016 | 27.77 | 27.77 | 26.54 | 26.88 | 263,892 | -1.03(-3.69%) |
Mar 18, 2016 | 27.75 | 27.96 | 27.14 | 27.91 | 459,018 | +0.30(+1.09%) |
Mar 17, 2016 | 27.88 | 27.91 | 27.24 | 27.61 | 250,844 | -0.44(-1.57%) |
Mar 16, 2016 | 26.44 | 28.17 | 26.43 | 28.05 | 366,993 | +1.64(+6.21%) |
Mar 15, 2016 | 27.40 | 27.62 | 26.37 | 26.41 | 160,011 | -1.25(-4.52%) |
Mar 14, 2016 | 28.18 | 28.25 | 27.52 | 27.66 | 251,967 | -0.82(-2.88%) |
Mar 11, 2016 | 27.21 | 28.50 | 26.88 | 28.48 | 221,401 | +1.49(+5.52%) |
Mar 10, 2016 | 27.15 | 27.42 | 26.55 | 26.99 | 141,516 | -0.10(-0.37%) |
Mar 09, 2016 | 26.99 | 27.12 | 26.73 | 27.09 | 189,513 | +0.19(+0.71%) |
Mar 08, 2016 | 26.97 | 27.23 | 26.83 | 26.90 | 185,476 | -0.22(-0.81%) |
Mar 07, 2016 | 27.36 | 27.62 | 26.95 | 27.12 | 283,783 | -0.47(-1.70%) |
Mar 04, 2016 | 27.45 | 27.84 | 27.27 | 27.59 | 132,543 | +0.03(+0.11%) |
Mar 03, 2016 | 27.49 | 27.71 | 27.20 | 27.56 | 126,738 | +0.00(+0.00%) |
Mar 02, 2016 | 27.68 | 27.94 | 27.18 | 27.56 | 153,995 | -0.26(-0.93%) |
Mar 01, 2016 | 27.46 | 27.86 | 26.80 | 27.82 | 245,035 | +0.45(+1.64%) |
Feb 29, 2016 | 28.20 | 28.39 | 26.12 | 27.37 | 275,675 | -0.87(-3.08%) |
Feb 26, 2016 | 27.93 | 28.33 | 27.44 | 28.24 | 239,768 | +0.44(+1.58%) |
Feb 25, 2016 | 27.49 | 28.05 | 27.23 | 27.80 | 145,462 | +0.40(+1.46%) |
Feb 24, 2016 | 26.99 | 27.59 | 26.48 | 27.40 | 162,663 | +0.25(+0.92%) |
Feb 23, 2016 | 27.31 | 27.83 | 27.09 | 27.15 | 119,694 | -0.33(-1.20%) |
Feb 22, 2016 | 27.76 | 28.14 | 27.41 | 27.48 | 163,037 | -0.06(-0.22%) |
Feb 19, 2016 | 27.54 | 27.65 | 27.03 | 27.54 | 242,068 | -0.04(-0.15%) |
Feb 18, 2016 | 27.71 | 28.09 | 27.50 | 27.58 | 166,384 | -0.15(-0.54%) |
Feb 17, 2016 | 27.89 | 28.24 | 27.58 | 27.73 | 199,559 | -0.25(-0.89%) |
Feb 16, 2016 | 26.75 | 28.33 | 26.57 | 27.98 | 274,765 | +1.23(+4.60%) |
Feb 12, 2016 | 27.08 | 26.75 | 26.75 | 26.75 | 207,100 | -0.06(-0.22%) |
Feb 11, 2016 | 27.10 | 27.24 | 26.53 | 26.81 | 273,210 | -0.71(-2.58%) |
Feb 10, 2016 | 27.58 | 28.38 | 27.41 | 27.52 | 266,761 | +0.05(+0.18%) |
Feb 09, 2016 | 27.56 | 27.89 | 27.19 | 27.47 | 222,333 | -0.47(-1.68%) |
Feb 08, 2016 | 27.46 | 28.56 | 27.38 | 27.94 | 269,080 | +0.27(+0.98%) |
Feb 05, 2016 | 29.09 | 29.91 | 26.08 | 27.67 | 581,886 | -0.03(-0.11%) |
Feb 04, 2016 | 27.86 | 28.32 | 27.58 | 27.70 | 237,572 | -0.25(-0.89%) |
Feb 03, 2016 | 27.88 | 28.45 | 27.17 | 27.95 | 223,718 | +0.39(+1.42%) |
Feb 02, 2016 | 27.89 | 28.14 | 27.00 | 27.56 | 304,847 | -0.55(-1.96%) |