Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 41.88 | 42.40 | 39.56 | 40.38 | 121,527 | -1.30(-3.12%) |
Apr 28, 2016 | 41.20 | 42.17 | 39.96 | 41.68 | 208,058 | -0.04(-0.10%) |
Apr 27, 2016 | 40.13 | 42.70 | 40.13 | 41.72 | 271,912 | +1.62(+4.04%) |
Apr 26, 2016 | 40.95 | 41.10 | 39.70 | 40.10 | 274,910 | -0.37(-0.91%) |
Apr 25, 2016 | 40.49 | 40.95 | 39.41 | 40.47 | 178,181 | +0.17(+0.42%) |
Apr 22, 2016 | 39.42 | 40.57 | 39.18 | 40.30 | 76,697 | +1.20(+3.07%) |
Apr 21, 2016 | 40.79 | 41.71 | 38.95 | 39.10 | 216,647 | -1.59(-3.91%) |
Apr 20, 2016 | 38.39 | 40.69 | 37.93 | 40.69 | 73,293 | +2.16(+5.61%) |
Apr 19, 2016 | 37.59 | 38.53 | 37.00 | 38.53 | 59,644 | +1.78(+4.84%) |
Apr 18, 2016 | 34.89 | 37.37 | 34.89 | 36.75 | 78,245 | +1.22(+3.43%) |
Apr 15, 2016 | 37.91 | 37.92 | 35.48 | 35.53 | 157,701 | -2.55(-6.70%) |
Apr 14, 2016 | 37.14 | 38.41 | 36.14 | 38.08 | 120,903 | +1.08(+2.92%) |
Apr 13, 2016 | 36.56 | 37.08 | 36.24 | 37.00 | 135,207 | +0.72(+1.98%) |
Apr 12, 2016 | 34.35 | 36.40 | 34.35 | 36.28 | 57,949 | +1.94(+5.65%) |
Apr 11, 2016 | 34.72 | 35.45 | 33.96 | 34.34 | 107,054 | +0.12(+0.35%) |
Apr 08, 2016 | 33.85 | 35.19 | 33.83 | 34.22 | 77,675 | +1.03(+3.10%) |
Apr 07, 2016 | 33.90 | 34.42 | 32.23 | 33.19 | 117,918 | -1.06(-3.09%) |
Apr 06, 2016 | 32.77 | 34.39 | 32.16 | 34.25 | 213,931 | +1.64(+5.03%) |
Apr 05, 2016 | 32.46 | 33.44 | 31.67 | 32.61 | 99,376 | -0.32(-0.97%) |
Apr 04, 2016 | 34.10 | 34.44 | 32.33 | 32.93 | 126,032 | -0.27(-0.81%) |
Apr 01, 2016 | 34.79 | 35.38 | 32.69 | 33.20 | 112,757 | -2.44(-6.85%) |
Mar 31, 2016 | 34.88 | 35.89 | 34.63 | 35.64 | 102,828 | +0.56(+1.60%) |
Mar 30, 2016 | 33.74 | 35.41 | 33.60 | 35.08 | 129,855 | +2.04(+6.17%) |
Mar 29, 2016 | 31.81 | 33.73 | 31.18 | 33.04 | 155,909 | +0.74(+2.29%) |
Mar 28, 2016 | 32.28 | 32.96 | 31.39 | 32.30 | 70,960 | +0.18(+0.56%) |
Mar 24, 2016 | 30.76 | 32.12 | 32.12 | 32.12 | 119,400 | +0.45(+1.42%) |
Mar 23, 2016 | 33.05 | 33.15 | 31.04 | 31.67 | 68,218 | -1.44(-4.35%) |
Mar 22, 2016 | 32.54 | 33.29 | 31.21 | 33.11 | 151,054 | +0.42(+1.28%) |
Mar 21, 2016 | 33.23 | 33.47 | 32.25 | 32.69 | 91,282 | -0.81(-2.42%) |
Mar 18, 2016 | 34.02 | 34.77 | 33.08 | 33.50 | 210,291 | -0.43(-1.27%) |
Mar 17, 2016 | 32.52 | 33.93 | 31.76 | 33.93 | 254,771 | +0.92(+2.79%) |
Mar 16, 2016 | 31.47 | 33.47 | 31.33 | 33.01 | 131,495 | +1.91(+6.14%) |
Mar 15, 2016 | 31.22 | 31.38 | 29.39 | 31.10 | 196,435 | -0.79(-2.48%) |
Mar 14, 2016 | 31.28 | 32.07 | 30.33 | 31.89 | 266,935 | +0.61(+1.95%) |
Mar 11, 2016 | 30.78 | 31.63 | 29.94 | 31.28 | 291,817 | +0.00(+0.00%) |
Mar 10, 2016 | 31.58 | 31.94 | 30.70 | 31.28 | 99,418 | -0.72(-2.25%) |
Mar 09, 2016 | 32.06 | 32.84 | 31.40 | 32.00 | 207,838 | +0.26(+0.82%) |
Mar 08, 2016 | 33.09 | 33.09 | 31.41 | 31.74 | 204,276 | -1.66(-4.97%) |
Mar 07, 2016 | 32.03 | 33.78 | 32.03 | 33.40 | 141,345 | +1.30(+4.05%) |
Mar 04, 2016 | 32.75 | 32.75 | 31.68 | 32.10 | 359,304 | +0.04(+0.12%) |
Mar 03, 2016 | 31.53 | 34.45 | 31.53 | 32.06 | 232,796 | +0.66(+2.10%) |
Mar 02, 2016 | 29.12 | 31.54 | 29.12 | 31.40 | 283,086 | +1.35(+4.49%) |
Mar 01, 2016 | 29.83 | 30.11 | 28.96 | 30.05 | 135,450 | +0.55(+1.86%) |
Feb 29, 2016 | 27.19 | 30.00 | 26.64 | 29.50 | 212,460 | +2.19(+8.02%) |
Feb 26, 2016 | 27.13 | 28.32 | 26.70 | 27.31 | 277,143 | +1.08(+4.12%) |
Feb 25, 2016 | 23.60 | 26.81 | 23.60 | 26.23 | 360,158 | +2.73(+11.62%) |
Feb 24, 2016 | 22.02 | 23.77 | 21.06 | 23.50 | 229,114 | +0.68(+2.98%) |
Feb 23, 2016 | 22.13 | 22.95 | 21.93 | 22.82 | 183,625 | +0.56(+2.52%) |
Feb 22, 2016 | 21.57 | 22.45 | 21.21 | 22.26 | 195,347 | +1.49(+7.17%) |
Feb 19, 2016 | 22.01 | 22.05 | 19.91 | 20.77 | 377,115 | -1.70(-7.57%) |
Feb 18, 2016 | 21.02 | 22.89 | 19.95 | 22.47 | 275,363 | +1.58(+7.56%) |
Feb 17, 2016 | 22.19 | 23.00 | 20.68 | 20.89 | 802,291 | -0.74(-3.42%) |
Feb 16, 2016 | 20.75 | 22.30 | 20.60 | 21.63 | 220,860 | +1.02(+4.95%) |
Feb 12, 2016 | 20.03 | 20.61 | 20.61 | 20.61 | 221,700 | +0.75(+3.78%) |
Feb 11, 2016 | 21.20 | 22.36 | 19.21 | 19.86 | 509,423 | -2.39(-10.74%) |
Feb 10, 2016 | 21.21 | 22.49 | 20.59 | 22.25 | 575,761 | +0.94(+4.41%) |
Feb 09, 2016 | 21.86 | 22.38 | 20.90 | 21.31 | 586,716 | -1.58(-6.90%) |
Feb 08, 2016 | 26.09 | 26.18 | 22.87 | 22.89 | 307,951 | -3.44(-13.06%) |
Feb 05, 2016 | 26.74 | 27.53 | 26.33 | 26.33 | 137,224 | -0.91(-3.34%) |
Feb 04, 2016 | 26.56 | 28.57 | 26.27 | 27.24 | 298,799 | +0.89(+3.38%) |
Feb 03, 2016 | 26.26 | 26.42 | 25.06 | 26.35 | 344,133 | +0.55(+2.13%) |
Feb 02, 2016 | 25.54 | 26.16 | 25.11 | 25.80 | 796,743 | -0.21(-0.81%) |