Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 31.58 | 31.85 | 31.48 | 31.75 | 9,648 | -0.60(-1.85%) |
Apr 28, 2016 | 32.77 | 32.77 | 32.14 | 32.35 | 5,734 | -0.58(-1.76%) |
Apr 27, 2016 | 32.50 | 34.21 | 32.07 | 32.93 | 5,953 | +0.73(+2.27%) |
Apr 26, 2016 | 32.00 | 32.40 | 32.00 | 32.20 | 4,076 | -0.49(-1.50%) |
Apr 25, 2016 | 32.16 | 32.69 | 32.16 | 32.69 | 4,716 | +0.33(+1.02%) |
Apr 22, 2016 | 32.40 | 32.66 | 32.32 | 32.36 | 3,468 | +0.81(+2.57%) |
Apr 21, 2016 | 31.60 | 31.85 | 31.55 | 31.55 | 12,399 | -1.45(-4.39%) |
Apr 20, 2016 | 32.90 | 33.21 | 32.42 | 33.00 | 5,696 | +0.35(+1.07%) |
Apr 19, 2016 | 32.81 | 32.81 | 32.40 | 32.65 | 35,320 | +0.66(+2.06%) |
Apr 18, 2016 | 32.00 | 32.00 | 31.93 | 31.99 | 27,899 | -0.02(-0.06%) |
Apr 15, 2016 | 31.86 | 32.12 | 31.86 | 32.01 | 2,497 | -0.66(-2.02%) |
Apr 14, 2016 | 32.42 | 32.82 | 32.42 | 32.67 | 14,408 | +0.55(+1.70%) |
Apr 13, 2016 | 31.70 | 32.15 | 31.70 | 32.12 | 2,816 | +1.61(+5.29%) |
Apr 12, 2016 | 30.27 | 30.64 | 30.27 | 30.51 | 6,732 | +1.01(+3.42%) |
Apr 11, 2016 | 29.46 | 29.72 | 29.31 | 29.50 | 6,716 | +0.29(+0.99%) |
Apr 08, 2016 | 29.40 | 29.63 | 29.21 | 29.21 | 18,191 | +1.01(+3.58%) |
Apr 07, 2016 | 28.29 | 28.57 | 28.00 | 28.20 | 5,696 | -0.25(-0.88%) |
Apr 06, 2016 | 28.38 | 28.45 | 28.18 | 28.45 | 5,546 | -0.07(-0.25%) |
Apr 05, 2016 | 28.00 | 28.52 | 27.73 | 28.52 | 27,906 | +0.17(+0.60%) |
Apr 04, 2016 | 27.99 | 28.43 | 27.90 | 28.35 | 1,540 | +0.24(+0.85%) |
Apr 01, 2016 | 28.06 | 28.11 | 27.78 | 28.11 | 3,033 | -1.62(-5.45%) |
Mar 31, 2016 | 30.00 | 30.10 | 29.73 | 29.73 | 10,179 | -0.04(-0.13%) |
Mar 30, 2016 | 30.34 | 30.34 | 29.77 | 29.77 | 2,689 | -0.42(-1.39%) |
Mar 29, 2016 | 29.70 | 30.19 | 29.62 | 30.19 | 6,356 | +0.88(+3.00%) |
Mar 28, 2016 | 30.65 | 30.65 | 29.24 | 29.31 | 6,922 | +0.46(+1.59%) |
Mar 24, 2016 | 28.85 | 28.85 | 28.85 | 0 | -0.25(-0.85%) | |
Mar 23, 2016 | 29.69 | 29.69 | 29.10 | 29.10 | 1,840 | -1.38(-4.53%) |
Mar 22, 2016 | 29.99 | 30.53 | 29.99 | 30.48 | 7,235 | +1.08(+3.67%) |
Mar 21, 2016 | 29.46 | 29.46 | 29.13 | 29.40 | 8,430 | +0.11(+0.39%) |
Mar 18, 2016 | 28.71 | 29.31 | 28.71 | 29.29 | 22,716 | +0.02(+0.05%) |
Mar 17, 2016 | 29.13 | 29.27 | 29.00 | 29.27 | 6,632 | -0.34(-1.15%) |
Mar 16, 2016 | 29.25 | 29.61 | 29.08 | 29.61 | 166,251 | -0.02(-0.07%) |
Mar 15, 2016 | 29.22 | 29.67 | 29.22 | 29.63 | 24,785 | -0.07(-0.24%) |
Mar 14, 2016 | 29.34 | 29.70 | 29.34 | 29.70 | 3,081 | +0.54(+1.85%) |
Mar 11, 2016 | 29.10 | 29.16 | 29.10 | 29.16 | 3,231 | +0.74(+2.60%) |
Mar 10, 2016 | 28.65 | 28.65 | 28.20 | 28.42 | 3,301 | +0.37(+1.32%) |
Mar 09, 2016 | 28.04 | 28.30 | 28.04 | 28.05 | 3,224 | -0.33(-1.16%) |
Mar 08, 2016 | 28.25 | 28.42 | 28.09 | 28.38 | 6,070 | -0.25(-0.87%) |
Mar 07, 2016 | 28.59 | 28.66 | 28.46 | 28.63 | 4,205 | -0.46(-1.58%) |
Mar 04, 2016 | 29.08 | 29.11 | 28.71 | 29.09 | 2,240 | +0.72(+2.54%) |
Mar 03, 2016 | 28.16 | 28.38 | 28.00 | 28.37 | 8,286 | +0.43(+1.54%) |
Mar 02, 2016 | 27.93 | 27.94 | 27.80 | 27.94 | 9,281 | +1.15(+4.29%) |
Mar 01, 2016 | 26.54 | 26.79 | 26.31 | 26.79 | 14,642 | +0.31(+1.17%) |
Feb 29, 2016 | 26.36 | 26.66 | 26.33 | 26.48 | 9,205 | -0.15(-0.56%) |
Feb 26, 2016 | 26.90 | 26.96 | 26.63 | 26.63 | 4,964 | +0.03(+0.11%) |
Feb 25, 2016 | 26.71 | 26.71 | 26.02 | 26.60 | 10,171 | +0.25(+0.95%) |
Feb 24, 2016 | 25.67 | 26.35 | 25.67 | 26.35 | 7,117 | -0.49(-1.83%) |
Feb 23, 2016 | 27.00 | 27.00 | 26.68 | 26.84 | 13,179 | -0.85(-3.07%) |
Feb 22, 2016 | 27.48 | 27.71 | 27.44 | 27.69 | 7,014 | -0.03(-0.12%) |
Feb 19, 2016 | 27.88 | 27.89 | 27.58 | 27.72 | 7,154 | -0.68(-2.38%) |
Feb 18, 2016 | 28.92 | 28.92 | 28.40 | 28.40 | 13,271 | +1.30(+4.80%) |
Feb 17, 2016 | 26.75 | 27.20 | 26.75 | 27.10 | 71,987 | +0.60(+2.26%) |
Feb 16, 2016 | 26.72 | 26.72 | 26.23 | 26.50 | 25,906 | +0.95(+3.72%) |
Feb 12, 2016 | 25.55 | 25.55 | 25.55 | 0 | +0.76(+3.07%) | |
Feb 11, 2016 | 24.90 | 24.90 | 24.45 | 24.79 | 12,628 | -0.59(-2.31%) |
Feb 10, 2016 | 25.41 | 25.56 | 25.23 | 25.38 | 1,109,974 | +0.91(+3.70%) |
Feb 09, 2016 | 24.50 | 24.55 | 24.16 | 24.47 | 23,869 | -1.29(-5.01%) |
Feb 08, 2016 | 25.61 | 25.76 | 25.36 | 25.76 | 19,452 | +0.30(+1.18%) |
Feb 05, 2016 | 25.56 | 25.66 | 25.44 | 25.46 | 27,823 | +0.32(+1.27%) |
Feb 04, 2016 | 25.08 | 25.32 | 25.08 | 25.14 | 9,318 | +0.60(+2.44%) |
Feb 03, 2016 | 24.50 | 24.73 | 24.21 | 24.54 | 7,843 | -1.11(-4.33%) |
Feb 02, 2016 | 25.61 | 25.79 | 25.47 | 25.65 | 17,896 | -0.29(-1.10%) |