Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 29.72 | 29.73 | 29.23 | 29.27 | 344,282 | -0.47(-1.58%) |
Apr 28, 2016 | 30.62 | 30.97 | 29.69 | 29.74 | 378,348 | -0.95(-3.08%) |
Apr 27, 2016 | 29.43 | 30.72 | 29.43 | 30.69 | 780,954 | +1.14(+3.87%) |
Apr 26, 2016 | 30.09 | 30.18 | 28.62 | 29.55 | 1,419,419 | -3.61(-10.90%) |
Apr 25, 2016 | 33.59 | 33.72 | 32.86 | 33.16 | 250,466 | -0.64(-1.89%) |
Apr 22, 2016 | 33.53 | 34.01 | 33.42 | 33.80 | 200,555 | +0.31(+0.91%) |
Apr 21, 2016 | 33.47 | 33.64 | 33.35 | 33.49 | 197,692 | +0.05(+0.16%) |
Apr 20, 2016 | 33.29 | 33.60 | 33.16 | 33.44 | 124,791 | +0.06(+0.19%) |
Apr 19, 2016 | 33.93 | 33.93 | 32.96 | 33.37 | 285,612 | -0.39(-1.15%) |
Apr 18, 2016 | 33.42 | 33.81 | 33.21 | 33.76 | 214,753 | +0.30(+0.89%) |
Apr 15, 2016 | 33.28 | 33.55 | 33.05 | 33.46 | 201,247 | +0.08(+0.24%) |
Apr 14, 2016 | 33.32 | 33.56 | 32.91 | 33.38 | 218,228 | +0.10(+0.30%) |
Apr 13, 2016 | 32.66 | 33.29 | 32.55 | 33.28 | 240,350 | +0.74(+2.27%) |
Apr 12, 2016 | 32.19 | 32.65 | 31.91 | 32.55 | 238,150 | +0.44(+1.38%) |
Apr 11, 2016 | 32.27 | 32.59 | 31.98 | 32.10 | 251,467 | +0.14(+0.42%) |
Apr 08, 2016 | 31.61 | 32.25 | 31.45 | 31.97 | 434,570 | +0.68(+2.19%) |
Apr 07, 2016 | 30.62 | 31.96 | 30.27 | 31.28 | 839,381 | +1.26(+4.20%) |
Apr 06, 2016 | 30.09 | 30.26 | 29.78 | 30.02 | 345,165 | -0.08(-0.27%) |
Apr 05, 2016 | 30.33 | 30.38 | 30.05 | 30.10 | 204,845 | -0.50(-1.62%) |
Apr 04, 2016 | 31.18 | 31.31 | 30.43 | 30.60 | 294,477 | -0.69(-2.22%) |
Apr 01, 2016 | 31.26 | 31.44 | 30.96 | 31.29 | 168,850 | -0.27(-0.86%) |
Mar 31, 2016 | 31.79 | 31.82 | 31.53 | 31.56 | 212,495 | -0.17(-0.54%) |
Mar 30, 2016 | 31.83 | 31.92 | 31.61 | 31.73 | 187,020 | +0.05(+0.14%) |
Mar 29, 2016 | 31.14 | 31.76 | 30.40 | 31.69 | 226,264 | +0.42(+1.35%) |
Mar 28, 2016 | 31.40 | 31.41 | 30.88 | 31.27 | 110,405 | -0.14(-0.43%) |
Mar 24, 2016 | 31.13 | 31.40 | 31.40 | 31.40 | 109,428 | +0.05(+0.17%) |
Mar 23, 2016 | 31.55 | 31.78 | 31.14 | 31.35 | 267,792 | -0.31(-0.97%) |
Mar 22, 2016 | 31.77 | 32.01 | 31.22 | 31.65 | 204,026 | -0.29(-0.90%) |
Mar 21, 2016 | 31.97 | 32.27 | 31.91 | 31.94 | 134,515 | -0.12(-0.37%) |
Mar 18, 2016 | 32.27 | 32.27 | 31.76 | 32.06 | 492,630 | +0.17(+0.54%) |
Mar 17, 2016 | 30.93 | 32.10 | 30.64 | 31.89 | 210,532 | +1.01(+3.27%) |
Mar 16, 2016 | 30.58 | 31.01 | 30.44 | 30.88 | 132,833 | +0.26(+0.85%) |
Mar 15, 2016 | 30.98 | 30.98 | 30.58 | 30.62 | 140,980 | -0.61(-1.96%) |
Mar 14, 2016 | 31.27 | 31.42 | 31.02 | 31.23 | 97,901 | -0.23(-0.74%) |
Mar 11, 2016 | 30.98 | 31.61 | 30.91 | 31.46 | 158,143 | +0.72(+2.34%) |
Mar 10, 2016 | 31.19 | 31.19 | 30.32 | 30.74 | 149,171 | -0.42(-1.36%) |
Mar 09, 2016 | 31.24 | 31.46 | 30.96 | 31.17 | 127,833 | +0.11(+0.35%) |
Mar 08, 2016 | 31.49 | 31.49 | 30.87 | 31.06 | 130,613 | -0.58(-1.82%) |
Mar 07, 2016 | 31.69 | 31.81 | 31.33 | 31.64 | 235,108 | -0.17(-0.54%) |
Mar 04, 2016 | 31.50 | 31.75 | 31.45 | 31.81 | 184,083 | +0.32(+1.03%) |
Mar 03, 2016 | 31.41 | 31.72 | 31.29 | 31.48 | 213,861 | +0.09(+0.29%) |
Mar 02, 2016 | 31.37 | 31.44 | 31.10 | 31.39 | 246,955 | -0.07(-0.23%) |
Mar 01, 2016 | 31.24 | 31.49 | 30.85 | 31.46 | 171,217 | +0.55(+1.78%) |
Feb 29, 2016 | 31.31 | 31.48 | 30.90 | 30.91 | 273,834 | -0.38(-1.21%) |
Feb 26, 2016 | 31.19 | 31.74 | 31.06 | 31.29 | 339,614 | +0.22(+0.70%) |
Feb 25, 2016 | 30.86 | 31.10 | 30.31 | 31.08 | 302,063 | +0.23(+0.73%) |
Feb 24, 2016 | 29.85 | 31.01 | 29.56 | 30.85 | 328,161 | +0.64(+2.12%) |
Feb 23, 2016 | 30.27 | 30.48 | 29.80 | 30.21 | 397,288 | -0.13(-0.42%) |
Feb 22, 2016 | 30.86 | 31.29 | 30.20 | 30.34 | 794,421 | -0.15(-0.50%) |
Feb 19, 2016 | 29.26 | 31.20 | 29.26 | 30.49 | 937,681 | +1.98(+6.96%) |
Feb 18, 2016 | 27.69 | 28.61 | 27.59 | 28.51 | 1,196,661 | +0.83(+3.02%) |
Feb 17, 2016 | 28.01 | 28.09 | 27.67 | 27.67 | 625,488 | -0.16(-0.58%) |
Feb 16, 2016 | 27.67 | 28.02 | 27.40 | 27.83 | 668,600 | +0.45(+1.64%) |
Feb 12, 2016 | 27.73 | 27.38 | 27.38 | 27.38 | 535,395 | -0.17(-0.62%) |
Feb 11, 2016 | 27.12 | 27.71 | 26.99 | 27.55 | 249,352 | -0.02(-0.07%) |
Feb 10, 2016 | 27.90 | 28.01 | 27.55 | 27.57 | 363,004 | -0.22(-0.81%) |
Feb 09, 2016 | 27.46 | 27.96 | 27.43 | 27.80 | 298,189 | -0.03(-0.10%) |
Feb 08, 2016 | 27.54 | 28.02 | 27.33 | 27.82 | 385,602 | +0.01(+0.03%) |
Feb 05, 2016 | 28.08 | 28.26 | 27.79 | 27.82 | 506,841 | -0.40(-1.43%) |
Feb 04, 2016 | 27.99 | 28.80 | 27.88 | 28.22 | 411,404 | +0.19(+0.67%) |
Feb 03, 2016 | 28.30 | 28.30 | 27.52 | 28.03 | 249,311 | +0.04(+0.16%) |
Feb 02, 2016 | 28.57 | 28.60 | 27.93 | 27.99 | 204,919 | -0.92(-3.20%) |