Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 36.64 | 37.22 | 32.33 | 33.36 | 35,688,308 | -1.89(-5.36%) |
Apr 28, 2016 | 35.68 | 36.26 | 35.00 | 35.25 | 14,648,279 | +0.33(+0.95%) |
Apr 27, 2016 | 35.82 | 36.67 | 34.51 | 34.92 | 13,315,306 | -1.31(-3.62%) |
Apr 26, 2016 | 35.60 | 36.43 | 34.52 | 36.23 | 15,931,523 | +1.07(+3.04%) |
Apr 25, 2016 | 37.30 | 37.90 | 35.06 | 35.16 | 34,307,056 | -0.82(-2.28%) |
Apr 22, 2016 | 35.39 | 36.49 | 35.23 | 35.98 | 26,371,324 | +2.63(+7.89%) |
Apr 21, 2016 | 33.71 | 33.94 | 33.07 | 33.35 | 12,951,200 | -0.18(-0.54%) |
Apr 20, 2016 | 33.85 | 34.43 | 33.16 | 33.53 | 11,316,303 | +0.08(+0.24%) |
Apr 19, 2016 | 33.39 | 35.20 | 33.06 | 33.45 | 19,777,768 | +0.11(+0.33%) |
Apr 18, 2016 | 31.86 | 33.70 | 31.41 | 33.34 | 20,688,556 | +1.20(+3.73%) |
Apr 15, 2016 | 32.99 | 33.14 | 32.01 | 32.14 | 22,162,520 | -0.22(-0.68%) |
Apr 14, 2016 | 33.10 | 33.36 | 31.55 | 32.36 | 32,344,752 | -0.74(-2.24%) |
Apr 13, 2016 | 31.25 | 33.50 | 30.34 | 33.10 | 33,749,240 | +1.11(+3.47%) |
Apr 12, 2016 | 30.48 | 32.85 | 30.36 | 31.99 | 36,455,728 | +0.64(+2.04%) |
Apr 11, 2016 | 34.37 | 34.79 | 31.07 | 31.35 | 44,371,016 | -2.32(-6.89%) |
Apr 08, 2016 | 35.44 | 35.48 | 33.38 | 33.67 | 32,729,672 | -1.84(-5.18%) |
Apr 07, 2016 | 37.20 | 38.18 | 34.49 | 35.51 | 66,803,664 | +1.34(+3.92%) |
Apr 06, 2016 | 29.00 | 34.68 | 28.81 | 34.17 | 75,396,320 | +5.44(+18.93%) |
Apr 05, 2016 | 29.60 | 29.91 | 27.79 | 28.73 | 48,825,156 | +2.62(+10.03%) |
Apr 04, 2016 | 28.38 | 29.00 | 25.27 | 26.11 | 26,077,824 | -1.99(-7.08%) |
Apr 01, 2016 | 26.03 | 29.32 | 25.75 | 28.10 | 39,600,740 | +1.80(+6.84%) |
Mar 31, 2016 | 27.03 | 27.62 | 25.75 | 26.30 | 44,501,520 | -0.77(-2.84%) |
Mar 30, 2016 | 30.17 | 30.17 | 26.72 | 27.07 | 32,970,184 | -1.91(-6.59%) |
Mar 29, 2016 | 27.84 | 29.74 | 27.51 | 28.98 | 26,871,252 | +0.12(+0.42%) |
Mar 28, 2016 | 30.40 | 30.60 | 28.26 | 28.86 | 27,483,696 | -2.23(-7.17%) |
Mar 24, 2016 | 32.73 | 31.09 | 31.09 | 31.09 | 24,030,300 | -2.34(-7.00%) |
Mar 23, 2016 | 33.07 | 34.40 | 32.42 | 33.43 | 39,351,096 | +1.54(+4.83%) |
Mar 22, 2016 | 30.07 | 32.05 | 29.01 | 31.89 | 54,190,864 | +2.91(+10.04%) |
Mar 21, 2016 | 26.10 | 31.59 | 25.98 | 28.98 | 71,297,472 | +2.00(+7.41%) |
Mar 18, 2016 | 30.04 | 30.93 | 26.72 | 26.98 | 58,852,596 | -2.71(-9.13%) |
Mar 17, 2016 | 33.62 | 33.70 | 29.52 | 29.69 | 52,056,880 | -3.85(-11.48%) |
Mar 16, 2016 | 33.02 | 35.82 | 31.20 | 33.54 | 54,108,512 | +0.03(+0.09%) |
Mar 15, 2016 | 53.50 | 53.90 | 33.01 | 33.51 | 138,775,712 | -35.53(-51.46%) |
Mar 14, 2016 | 69.55 | 70.43 | 66.68 | 69.04 | 9,407,500 | -0.51(-0.73%) |
Mar 11, 2016 | 67.10 | 69.66 | 66.83 | 69.55 | 6,906,623 | +3.40(+5.14%) |
Mar 10, 2016 | 67.13 | 68.60 | 65.27 | 66.15 | 6,826,591 | -0.71(-1.06%) |
Mar 09, 2016 | 65.49 | 67.77 | 63.55 | 66.86 | 9,869,832 | +3.71(+5.87%) |
Mar 08, 2016 | 65.39 | 66.55 | 63.05 | 63.15 | 6,728,796 | -2.51(-3.82%) |
Mar 07, 2016 | 63.30 | 68.28 | 62.75 | 65.66 | 14,781,513 | +4.35(+7.10%) |
Mar 04, 2016 | 65.72 | 65.97 | 59.94 | 61.31 | 13,653,409 | -3.58(-5.52%) |
Mar 03, 2016 | 66.82 | 67.00 | 64.61 | 64.89 | 10,827,011 | -2.58(-3.82%) |
Mar 02, 2016 | 65.30 | 69.79 | 65.12 | 67.47 | 18,246,648 | +2.02(+3.09%) |
Mar 01, 2016 | 65.50 | 67.80 | 59.87 | 65.45 | 41,552,904 | -0.35(-0.53%) |
Feb 29, 2016 | 76.52 | 76.95 | 63.75 | 65.80 | 27,266,098 | -14.85(-18.41%) |
Feb 26, 2016 | 85.00 | 86.50 | 80.50 | 80.65 | 10,084,059 | -4.06(-4.79%) |
Feb 25, 2016 | 83.38 | 85.97 | 82.10 | 84.71 | 5,754,804 | +0.88(+1.05%) |
Feb 24, 2016 | 77.95 | 84.99 | 76.62 | 83.83 | 8,901,564 | +4.56(+5.75%) |
Feb 23, 2016 | 79.24 | 84.48 | 78.34 | 79.27 | 15,368,826 | +3.35(+4.41%) |
Feb 22, 2016 | 86.50 | 86.55 | 72.43 | 75.92 | 31,446,580 | -9.07(-10.67%) |
Feb 19, 2016 | 90.48 | 92.42 | 84.61 | 84.99 | 14,770,677 | -9.12(-9.69%) |
Feb 18, 2016 | 92.95 | 95.90 | 91.71 | 94.11 | 4,640,183 | -0.54(-0.57%) |
Feb 17, 2016 | 92.19 | 96.62 | 91.00 | 94.65 | 4,511,181 | +3.39(+3.71%) |
Feb 16, 2016 | 90.49 | 91.38 | 86.60 | 91.26 | 3,869,483 | +2.87(+3.25%) |
Feb 12, 2016 | 85.72 | 88.39 | 88.39 | 88.39 | 5,312,400 | +4.95(+5.93%) |
Feb 11, 2016 | 83.76 | 85.13 | 79.62 | 83.44 | 7,128,462 | -2.52(-2.93%) |
Feb 10, 2016 | 88.25 | 91.34 | 85.26 | 85.96 | 4,480,922 | -0.99(-1.14%) |
Feb 09, 2016 | 87.90 | 91.94 | 84.14 | 86.95 | 6,728,833 | -2.68(-2.99%) |
Feb 08, 2016 | 93.03 | 94.30 | 87.63 | 89.63 | 5,315,269 | -6.96(-7.21%) |
Feb 05, 2016 | 96.49 | 98.50 | 95.01 | 96.59 | 6,103,199 | -0.35(-0.36%) |
Feb 04, 2016 | 92.81 | 100.62 | 92.45 | 96.94 | 7,559,586 | +2.75(+2.92%) |
Feb 03, 2016 | 92.68 | 94.39 | 87.33 | 94.19 | 6,209,058 | +2.74(+3.00%) |
Feb 02, 2016 | 93.55 | 101.40 | 89.03 | 91.45 | 14,244,012 | -4.20(-4.39%) |