Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 29.84 | 30.06 | 29.50 | 29.95 | 90,645 | +0.11(+0.37%) |
Apr 28, 2016 | 29.63 | 29.98 | 29.51 | 29.84 | 92,643 | +0.14(+0.48%) |
Apr 27, 2016 | 29.97 | 29.97 | 29.23 | 29.69 | 54,350 | -0.34(-1.12%) |
Apr 26, 2016 | 29.48 | 30.23 | 29.48 | 30.03 | 70,363 | +0.56(+1.89%) |
Apr 25, 2016 | 29.52 | 29.54 | 28.94 | 29.47 | 76,248 | -0.02(-0.06%) |
Apr 22, 2016 | 29.18 | 29.64 | 28.41 | 29.49 | 74,221 | +0.38(+1.30%) |
Apr 21, 2016 | 29.41 | 29.41 | 29.00 | 29.11 | 66,524 | -0.30(-1.00%) |
Apr 20, 2016 | 29.64 | 29.91 | 29.36 | 29.41 | 59,128 | -0.35(-1.16%) |
Apr 19, 2016 | 30.26 | 30.30 | 29.14 | 29.75 | 115,925 | -0.51(-1.67%) |
Apr 18, 2016 | 30.27 | 31.46 | 29.94 | 30.26 | 238,809 | +1.50(+5.22%) |
Apr 15, 2016 | 28.42 | 28.82 | 28.26 | 28.76 | 41,401 | +0.30(+1.04%) |
Apr 14, 2016 | 28.83 | 28.83 | 28.38 | 28.46 | 45,273 | -0.35(-1.23%) |
Apr 13, 2016 | 28.16 | 28.82 | 28.16 | 28.82 | 78,900 | +0.74(+2.64%) |
Apr 12, 2016 | 28.09 | 28.58 | 27.90 | 28.07 | 108,570 | +0.00(+0.00%) |
Apr 11, 2016 | 28.43 | 28.82 | 27.98 | 28.07 | 68,035 | -0.26(-0.92%) |
Apr 08, 2016 | 28.23 | 28.34 | 27.74 | 28.34 | 71,916 | +0.40(+1.45%) |
Apr 07, 2016 | 28.02 | 28.16 | 27.74 | 27.93 | 172,606 | -0.21(-0.75%) |
Apr 06, 2016 | 27.94 | 28.28 | 27.74 | 28.14 | 49,579 | +0.30(+1.09%) |
Apr 05, 2016 | 27.85 | 28.01 | 27.54 | 27.84 | 117,242 | -0.24(-0.84%) |
Apr 04, 2016 | 28.64 | 28.80 | 28.04 | 28.07 | 78,949 | -0.67(-2.35%) |
Apr 01, 2016 | 29.01 | 29.01 | 28.42 | 28.75 | 74,620 | -0.47(-1.62%) |
Mar 31, 2016 | 29.04 | 29.30 | 28.93 | 29.22 | 114,766 | +0.13(+0.46%) |
Mar 30, 2016 | 28.95 | 29.26 | 28.75 | 29.09 | 78,657 | +0.37(+1.29%) |
Mar 29, 2016 | 28.22 | 28.82 | 27.74 | 28.71 | 85,431 | +0.44(+1.55%) |
Mar 28, 2016 | 28.04 | 28.34 | 27.93 | 28.28 | 83,741 | +0.24(+0.84%) |
Mar 24, 2016 | 28.20 | 28.04 | 28.04 | 28.04 | 110,042 | -0.20(-0.72%) |
Mar 23, 2016 | 28.30 | 28.42 | 28.19 | 28.24 | 129,398 | -0.08(-0.30%) |
Mar 22, 2016 | 28.12 | 28.44 | 28.09 | 28.33 | 73,991 | +0.07(+0.24%) |
Mar 21, 2016 | 28.28 | 28.39 | 28.22 | 28.26 | 110,764 | -0.05(-0.18%) |
Mar 18, 2016 | 28.02 | 28.66 | 27.83 | 28.31 | 146,900 | +0.46(+1.63%) |
Mar 17, 2016 | 27.63 | 27.91 | 27.27 | 27.85 | 96,193 | +0.16(+0.58%) |
Mar 16, 2016 | 27.34 | 27.72 | 27.05 | 27.69 | 79,534 | +0.34(+1.23%) |
Mar 15, 2016 | 27.29 | 27.51 | 27.21 | 27.36 | 154,686 | -0.17(-0.61%) |
Mar 14, 2016 | 27.65 | 27.65 | 27.39 | 27.53 | 113,546 | -0.17(-0.61%) |
Mar 11, 2016 | 27.25 | 27.86 | 27.04 | 27.69 | 201,572 | +0.73(+2.72%) |
Mar 10, 2016 | 27.47 | 27.47 | 26.89 | 26.96 | 128,977 | -0.12(-0.44%) |
Mar 09, 2016 | 26.97 | 27.57 | 26.63 | 27.08 | 169,141 | +0.17(+0.63%) |
Mar 08, 2016 | 27.10 | 27.37 | 26.54 | 26.91 | 173,208 | -0.13(-0.47%) |
Mar 07, 2016 | 26.09 | 27.10 | 25.94 | 27.04 | 174,452 | +0.99(+3.79%) |
Mar 04, 2016 | 25.72 | 26.10 | 25.51 | 26.05 | 136,028 | +0.29(+1.11%) |
Mar 03, 2016 | 25.58 | 25.87 | 25.47 | 25.76 | 141,394 | -0.03(-0.10%) |
Mar 02, 2016 | 25.51 | 26.01 | 25.42 | 25.79 | 132,923 | +0.16(+0.63%) |
Mar 01, 2016 | 26.02 | 26.02 | 25.40 | 25.63 | 233,455 | +0.24(+0.93%) |
Feb 29, 2016 | 25.52 | 25.97 | 25.21 | 25.39 | 467,080 | +0.08(+0.30%) |
Feb 26, 2016 | 30.57 | 30.97 | 25.04 | 25.32 | 727,749 | -5.68(-18.31%) |
Feb 25, 2016 | 30.56 | 31.12 | 30.31 | 30.99 | 88,244 | +0.56(+1.83%) |
Feb 24, 2016 | 30.07 | 30.70 | 29.08 | 30.44 | 90,859 | -0.03(-0.11%) |
Feb 23, 2016 | 30.97 | 32.30 | 30.27 | 30.47 | 88,612 | -0.74(-2.38%) |
Feb 22, 2016 | 30.21 | 31.36 | 30.18 | 31.21 | 207,571 | +1.14(+3.79%) |
Feb 19, 2016 | 29.36 | 30.93 | 29.13 | 30.07 | 163,747 | +0.71(+2.41%) |
Feb 18, 2016 | 29.53 | 29.59 | 29.07 | 29.36 | 104,872 | -0.17(-0.57%) |
Feb 17, 2016 | 29.58 | 29.68 | 28.97 | 29.53 | 119,950 | +0.18(+0.60%) |
Feb 16, 2016 | 29.58 | 29.58 | 29.10 | 29.36 | 87,069 | +0.15(+0.52%) |
Feb 12, 2016 | 29.06 | 29.20 | 29.20 | 29.20 | 128,303 | +0.41(+1.44%) |
Feb 11, 2016 | 28.23 | 29.01 | 27.56 | 28.79 | 93,693 | +0.18(+0.62%) |
Feb 10, 2016 | 29.70 | 29.87 | 28.51 | 28.61 | 98,324 | -0.71(-2.43%) |
Feb 09, 2016 | 29.15 | 29.84 | 29.02 | 29.33 | 39,302 | -0.09(-0.31%) |
Feb 08, 2016 | 28.13 | 29.63 | 28.13 | 29.42 | 125,289 | +1.09(+3.85%) |
Feb 05, 2016 | 29.67 | 29.70 | 28.32 | 28.33 | 125,141 | -1.60(-5.35%) |
Feb 04, 2016 | 29.99 | 30.17 | 29.52 | 29.93 | 76,080 | -0.08(-0.28%) |
Feb 03, 2016 | 30.58 | 30.85 | 29.54 | 30.01 | 80,169 | -0.23(-0.75%) |
Feb 02, 2016 | 30.75 | 30.98 | 29.91 | 30.24 | 67,480 | -0.97(-3.12%) |