Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 30.82 | 31.26 | 30.17 | 31.07 | 411,671 | +0.07(+0.23%) |
Apr 28, 2016 | 32.00 | 32.10 | 30.80 | 31.00 | 487,067 | -1.03(-3.22%) |
Apr 27, 2016 | 31.87 | 32.12 | 31.68 | 32.03 | 298,108 | -0.13(-0.40%) |
Apr 26, 2016 | 32.17 | 32.19 | 31.80 | 32.16 | 301,402 | -0.01(-0.03%) |
Apr 25, 2016 | 32.94 | 32.96 | 32.00 | 32.17 | 149,093 | -0.79(-2.40%) |
Apr 22, 2016 | 32.91 | 33.41 | 32.66 | 32.96 | 291,816 | -0.21(-0.63%) |
Apr 21, 2016 | 32.82 | 33.60 | 32.64 | 33.17 | 253,935 | +0.42(+1.28%) |
Apr 20, 2016 | 32.64 | 33.00 | 32.57 | 32.75 | 198,810 | +0.23(+0.71%) |
Apr 19, 2016 | 32.77 | 32.77 | 31.97 | 32.52 | 217,965 | -0.22(-0.67%) |
Apr 18, 2016 | 32.44 | 32.94 | 32.24 | 32.74 | 221,140 | +0.10(+0.31%) |
Apr 15, 2016 | 31.88 | 32.79 | 31.88 | 32.64 | 262,338 | +0.77(+2.42%) |
Apr 14, 2016 | 32.50 | 32.68 | 31.74 | 31.87 | 234,110 | -0.51(-1.58%) |
Apr 13, 2016 | 31.54 | 32.80 | 31.54 | 32.38 | 340,708 | +1.01(+3.22%) |
Apr 12, 2016 | 31.47 | 31.48 | 30.77 | 31.37 | 207,170 | -0.19(-0.60%) |
Apr 11, 2016 | 32.35 | 32.48 | 31.48 | 31.56 | 247,956 | -0.47(-1.47%) |
Apr 08, 2016 | 31.88 | 32.38 | 31.48 | 32.03 | 322,118 | +0.40(+1.26%) |
Apr 07, 2016 | 31.90 | 32.07 | 31.45 | 31.63 | 213,950 | -0.53(-1.65%) |
Apr 06, 2016 | 31.90 | 32.37 | 31.64 | 32.16 | 199,308 | +0.55(+1.74%) |
Apr 05, 2016 | 32.00 | 32.27 | 31.57 | 31.61 | 186,977 | -0.54(-1.68%) |
Apr 04, 2016 | 32.12 | 32.55 | 32.06 | 32.15 | 231,011 | -0.09(-0.28%) |
Apr 01, 2016 | 31.85 | 32.40 | 31.58 | 32.24 | 186,471 | -0.10(-0.31%) |
Mar 31, 2016 | 32.04 | 32.64 | 31.83 | 32.34 | 271,670 | +0.38(+1.19%) |
Mar 30, 2016 | 31.88 | 32.58 | 31.47 | 31.96 | 253,705 | +0.13(+0.41%) |
Mar 29, 2016 | 31.09 | 31.95 | 30.11 | 31.83 | 427,890 | +0.79(+2.55%) |
Mar 28, 2016 | 31.18 | 31.34 | 30.62 | 31.04 | 291,418 | -0.14(-0.45%) |
Mar 24, 2016 | 30.05 | 31.18 | 31.18 | 31.18 | 249,200 | +0.88(+2.90%) |
Mar 23, 2016 | 30.98 | 31.43 | 30.00 | 30.30 | 409,916 | -0.73(-2.35%) |
Mar 22, 2016 | 31.20 | 31.34 | 30.85 | 31.03 | 203,422 | -0.23(-0.74%) |
Mar 21, 2016 | 31.71 | 31.77 | 31.13 | 31.26 | 355,390 | -0.61(-1.91%) |
Mar 18, 2016 | 31.10 | 31.91 | 30.98 | 31.87 | 746,068 | +0.92(+2.97%) |
Mar 17, 2016 | 30.37 | 31.03 | 30.32 | 30.95 | 466,397 | +0.49(+1.61%) |
Mar 16, 2016 | 29.02 | 30.54 | 28.86 | 30.46 | 732,305 | +1.30(+4.46%) |
Mar 15, 2016 | 28.94 | 29.25 | 28.56 | 29.16 | 335,920 | +0.17(+0.59%) |
Mar 14, 2016 | 28.88 | 29.08 | 28.62 | 28.99 | 292,136 | -0.10(-0.34%) |
Mar 11, 2016 | 28.57 | 29.22 | 28.55 | 29.09 | 224,052 | +0.72(+2.54%) |
Mar 10, 2016 | 28.90 | 29.09 | 27.81 | 28.37 | 209,944 | -0.56(-1.94%) |
Mar 09, 2016 | 28.88 | 29.28 | 28.73 | 28.93 | 217,051 | +0.22(+0.77%) |
Mar 08, 2016 | 29.41 | 29.49 | 28.27 | 28.71 | 266,508 | -0.81(-2.74%) |
Mar 07, 2016 | 29.20 | 29.93 | 29.15 | 29.52 | 406,566 | +0.29(+0.99%) |
Mar 04, 2016 | 29.60 | 29.60 | 29.15 | 29.23 | 303,868 | -0.26(-0.88%) |
Mar 03, 2016 | 29.69 | 30.03 | 28.78 | 29.49 | 518,574 | -0.52(-1.73%) |
Mar 02, 2016 | 29.28 | 30.06 | 28.84 | 30.01 | 533,142 | +0.52(+1.76%) |
Mar 01, 2016 | 28.28 | 29.52 | 28.10 | 29.49 | 532,294 | +1.48(+5.28%) |
Feb 29, 2016 | 27.72 | 28.58 | 27.57 | 28.01 | 546,623 | +0.32(+1.16%) |
Feb 26, 2016 | 27.15 | 27.98 | 26.65 | 27.69 | 436,952 | +0.52(+1.91%) |
Feb 25, 2016 | 25.88 | 27.17 | 25.79 | 27.17 | 566,041 | +1.46(+5.68%) |
Feb 24, 2016 | 25.01 | 25.91 | 24.41 | 25.71 | 395,351 | +0.32(+1.26%) |
Feb 23, 2016 | 25.80 | 26.02 | 25.11 | 25.39 | 469,403 | -0.53(-2.04%) |
Feb 22, 2016 | 26.16 | 26.26 | 25.77 | 25.92 | 472,027 | +0.11(+0.43%) |
Feb 19, 2016 | 25.35 | 25.88 | 25.07 | 25.81 | 472,038 | +0.25(+0.98%) |
Feb 18, 2016 | 25.69 | 26.12 | 25.33 | 25.56 | 392,907 | -0.24(-0.93%) |
Feb 17, 2016 | 24.91 | 26.06 | 24.52 | 25.80 | 580,430 | +1.11(+4.50%) |
Feb 16, 2016 | 23.13 | 24.82 | 23.13 | 24.69 | 576,219 | +1.23(+5.24%) |
Feb 12, 2016 | 23.53 | 23.46 | 23.46 | 23.46 | 508,900 | +0.03(+0.13%) |
Feb 11, 2016 | 22.58 | 23.52 | 22.00 | 23.43 | 529,033 | +0.49(+2.14%) |
Feb 10, 2016 | 22.73 | 23.73 | 22.66 | 22.94 | 418,802 | +0.31(+1.37%) |
Feb 09, 2016 | 22.46 | 23.52 | 22.14 | 22.63 | 622,048 | +0.20(+0.89%) |
Feb 08, 2016 | 23.79 | 24.14 | 22.24 | 22.43 | 742,369 | -1.85(-7.62%) |
Feb 05, 2016 | 22.85 | 25.20 | 22.80 | 24.28 | 2,140,835 | +1.94(+8.68%) |
Feb 04, 2016 | 25.22 | 25.22 | 20.33 | 22.34 | 5,422,410 | -4.38(-16.39%) |
Feb 03, 2016 | 27.91 | 29.12 | 26.26 | 26.72 | 3,644,924 | -3.22(-10.75%) |
Feb 02, 2016 | 30.38 | 30.63 | 29.76 | 29.94 | 507,859 | -0.79(-2.57%) |