Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.66 | 28.25 | 27.01 | 28.01 | 354,391 | +0.10(+0.36%) |
Apr 28, 2016 | 28.64 | 28.69 | 27.85 | 27.91 | 315,480 | -0.84(-2.92%) |
Apr 27, 2016 | 28.98 | 29.26 | 28.32 | 28.75 | 288,312 | -0.25(-0.86%) |
Apr 26, 2016 | 28.55 | 29.04 | 28.00 | 29.00 | 332,557 | +0.40(+1.40%) |
Apr 25, 2016 | 29.30 | 29.77 | 28.19 | 28.60 | 441,542 | -0.57(-1.95%) |
Apr 22, 2016 | 28.03 | 29.36 | 28.03 | 29.17 | 429,227 | +1.14(+4.07%) |
Apr 21, 2016 | 28.13 | 28.59 | 27.69 | 28.03 | 271,972 | +0.34(+1.23%) |
Apr 20, 2016 | 27.54 | 28.02 | 26.66 | 27.69 | 217,034 | +0.26(+0.95%) |
Apr 19, 2016 | 28.67 | 28.83 | 26.73 | 27.43 | 392,206 | -0.86(-3.04%) |
Apr 18, 2016 | 27.89 | 28.79 | 27.70 | 28.29 | 334,807 | +0.52(+1.87%) |
Apr 15, 2016 | 28.09 | 28.10 | 27.20 | 27.77 | 281,783 | -0.32(-1.14%) |
Apr 14, 2016 | 28.00 | 28.64 | 27.55 | 28.09 | 294,205 | +0.22(+0.79%) |
Apr 13, 2016 | 28.12 | 28.12 | 27.25 | 27.87 | 359,174 | +0.04(+0.14%) |
Apr 12, 2016 | 27.99 | 28.25 | 27.10 | 27.83 | 301,648 | +0.32(+1.16%) |
Apr 11, 2016 | 27.90 | 28.50 | 27.34 | 27.51 | 416,053 | +0.21(+0.77%) |
Apr 08, 2016 | 27.25 | 27.70 | 26.67 | 27.30 | 372,213 | +0.37(+1.37%) |
Apr 07, 2016 | 26.55 | 27.26 | 26.00 | 26.93 | 582,350 | +0.28(+1.05%) |
Apr 06, 2016 | 24.00 | 26.94 | 24.00 | 26.65 | 1,427,485 | +3.00(+12.68%) |
Apr 05, 2016 | 23.02 | 24.15 | 23.00 | 23.65 | 207,225 | +0.21(+0.90%) |
Apr 04, 2016 | 24.28 | 24.37 | 23.03 | 23.44 | 258,375 | -0.61(-2.54%) |
Apr 01, 2016 | 24.02 | 24.19 | 23.63 | 24.05 | 273,552 | -0.16(-0.66%) |
Mar 31, 2016 | 23.75 | 24.40 | 23.57 | 24.21 | 267,859 | +0.46(+1.94%) |
Mar 30, 2016 | 24.20 | 24.24 | 23.46 | 23.75 | 291,962 | -0.41(-1.70%) |
Mar 29, 2016 | 23.14 | 24.43 | 23.00 | 24.16 | 329,064 | +0.86(+3.69%) |
Mar 28, 2016 | 22.85 | 23.59 | 22.73 | 23.30 | 321,283 | +0.31(+1.35%) |
Mar 24, 2016 | 22.96 | 22.99 | 22.99 | 22.99 | 261,600 | -0.02(-0.09%) |
Mar 23, 2016 | 23.79 | 24.16 | 22.80 | 23.01 | 230,384 | -0.83(-3.48%) |
Mar 22, 2016 | 24.07 | 24.26 | 23.42 | 23.84 | 250,420 | -0.30(-1.24%) |
Mar 21, 2016 | 24.63 | 24.67 | 23.75 | 24.14 | 569,733 | +0.09(+0.37%) |
Mar 18, 2016 | 22.98 | 24.32 | 22.86 | 24.05 | 899,156 | +1.22(+5.34%) |
Mar 17, 2016 | 22.03 | 23.24 | 22.03 | 22.83 | 513,696 | +0.75(+3.40%) |
Mar 16, 2016 | 21.57 | 22.31 | 21.50 | 22.08 | 350,145 | +0.31(+1.42%) |
Mar 15, 2016 | 22.25 | 22.39 | 21.44 | 21.77 | 342,142 | -0.62(-2.77%) |
Mar 14, 2016 | 22.70 | 22.88 | 21.91 | 22.39 | 371,522 | -0.45(-1.97%) |
Mar 11, 2016 | 23.74 | 23.86 | 22.47 | 22.84 | 512,136 | -0.54(-2.31%) |
Mar 10, 2016 | 24.15 | 24.50 | 22.51 | 23.38 | 669,831 | -0.68(-2.83%) |
Mar 09, 2016 | 23.20 | 24.80 | 21.85 | 24.06 | 1,036,243 | +2.13(+9.71%) |
Mar 08, 2016 | 22.40 | 22.68 | 21.27 | 21.93 | 616,155 | -0.62(-2.75%) |
Mar 07, 2016 | 22.11 | 22.98 | 22.00 | 22.55 | 442,926 | +0.26(+1.17%) |
Mar 04, 2016 | 24.37 | 24.50 | 21.53 | 22.29 | 977,964 | -1.98(-8.16%) |
Mar 03, 2016 | 23.59 | 24.34 | 23.50 | 24.27 | 407,808 | +0.77(+3.28%) |
Mar 02, 2016 | 24.33 | 24.33 | 22.72 | 23.50 | 462,464 | -0.83(-3.41%) |
Mar 01, 2016 | 24.11 | 24.58 | 23.34 | 24.33 | 328,244 | +0.59(+2.49%) |
Feb 29, 2016 | 23.38 | 24.41 | 23.36 | 23.74 | 442,145 | +0.30(+1.28%) |
Feb 26, 2016 | 23.47 | 24.09 | 23.21 | 23.44 | 345,796 | +0.21(+0.90%) |
Feb 25, 2016 | 22.56 | 23.40 | 22.25 | 23.23 | 268,236 | +0.86(+3.84%) |
Feb 24, 2016 | 21.54 | 22.41 | 21.50 | 22.37 | 211,762 | +0.11(+0.49%) |
Feb 23, 2016 | 22.40 | 22.42 | 21.00 | 22.26 | 248,758 | -0.18(-0.80%) |
Feb 22, 2016 | 21.59 | 22.61 | 21.50 | 22.44 | 260,624 | +1.02(+4.76%) |
Feb 19, 2016 | 21.24 | 21.78 | 21.20 | 21.42 | 197,494 | -0.06(-0.28%) |
Feb 18, 2016 | 21.49 | 21.81 | 21.10 | 21.48 | 222,463 | -0.12(-0.56%) |
Feb 17, 2016 | 22.00 | 22.42 | 21.42 | 21.60 | 396,295 | +0.11(+0.51%) |
Feb 16, 2016 | 21.93 | 22.21 | 20.60 | 21.49 | 382,978 | +0.01(+0.05%) |
Feb 12, 2016 | 19.98 | 21.48 | 21.48 | 21.48 | 341,600 | +1.99(+10.21%) |
Feb 11, 2016 | 19.60 | 20.00 | 19.01 | 19.49 | 347,675 | -0.83(-4.08%) |
Feb 10, 2016 | 20.55 | 21.05 | 20.18 | 20.32 | 257,561 | +0.02(+0.10%) |
Feb 09, 2016 | 19.30 | 20.57 | 19.00 | 20.30 | 292,338 | +0.48(+2.42%) |
Feb 08, 2016 | 19.53 | 19.89 | 19.07 | 19.82 | 309,646 | -0.19(-0.95%) |
Feb 05, 2016 | 20.81 | 21.24 | 19.90 | 20.01 | 271,695 | -0.98(-4.67%) |
Feb 04, 2016 | 20.24 | 21.40 | 20.23 | 20.99 | 315,396 | +0.70(+3.45%) |
Feb 03, 2016 | 21.06 | 21.08 | 19.66 | 20.29 | 368,668 | -0.46(-2.22%) |
Feb 02, 2016 | 21.41 | 21.50 | 20.39 | 20.75 | 259,351 | -1.04(-4.77%) |