Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 29.39 | 30.54 | 28.94 | 30.54 | 418,536 | +1.16(+3.95%) |
Apr 28, 2016 | 29.49 | 30.00 | 29.28 | 29.38 | 280,643 | -0.13(-0.44%) |
Apr 27, 2016 | 29.74 | 29.94 | 29.29 | 29.51 | 284,056 | -0.38(-1.27%) |
Apr 26, 2016 | 29.87 | 30.14 | 29.50 | 29.89 | 296,804 | +0.00(+0.00%) |
Apr 25, 2016 | 30.38 | 30.97 | 29.80 | 29.89 | 455,024 | -0.56(-1.84%) |
Apr 22, 2016 | 30.75 | 30.97 | 30.19 | 30.45 | 2,313,486 | -0.31(-1.01%) |
Apr 21, 2016 | 31.00 | 31.17 | 30.68 | 30.76 | 397,027 | +0.04(+0.13%) |
Apr 20, 2016 | 31.53 | 31.76 | 30.41 | 30.72 | 1,072,857 | +1.57(+5.39%) |
Apr 19, 2016 | 29.47 | 29.71 | 29.03 | 29.15 | 297,421 | -0.33(-1.12%) |
Apr 18, 2016 | 30.19 | 30.50 | 28.95 | 29.48 | 463,896 | -0.55(-1.83%) |
Apr 15, 2016 | 29.40 | 30.12 | 29.26 | 30.03 | 167,820 | +0.49(+1.66%) |
Apr 14, 2016 | 29.68 | 30.48 | 29.40 | 29.54 | 182,688 | -0.23(-0.77%) |
Apr 13, 2016 | 29.94 | 30.15 | 28.43 | 29.77 | 406,104 | -0.04(-0.13%) |
Apr 12, 2016 | 29.80 | 30.29 | 29.38 | 29.81 | 112,860 | +0.13(+0.44%) |
Apr 11, 2016 | 29.67 | 30.38 | 29.47 | 29.68 | 118,682 | +0.26(+0.88%) |
Apr 08, 2016 | 29.84 | 30.23 | 29.35 | 29.42 | 101,868 | -0.33(-1.11%) |
Apr 07, 2016 | 30.75 | 30.77 | 29.16 | 29.75 | 243,299 | -1.10(-3.57%) |
Apr 06, 2016 | 30.91 | 31.30 | 30.77 | 30.85 | 104,801 | +0.09(+0.29%) |
Apr 05, 2016 | 30.71 | 30.99 | 30.51 | 30.76 | 152,966 | -0.13(-0.42%) |
Apr 04, 2016 | 31.04 | 31.56 | 30.86 | 30.89 | 132,627 | -0.23(-0.74%) |
Apr 01, 2016 | 30.99 | 31.76 | 30.59 | 31.12 | 202,238 | +0.05(+0.16%) |
Mar 31, 2016 | 31.66 | 31.77 | 30.93 | 31.07 | 228,196 | -0.64(-2.02%) |
Mar 30, 2016 | 31.43 | 31.93 | 31.37 | 31.71 | 124,405 | +0.42(+1.34%) |
Mar 29, 2016 | 30.48 | 31.34 | 30.37 | 31.29 | 217,956 | +0.65(+2.12%) |
Mar 28, 2016 | 30.18 | 30.73 | 30.02 | 30.64 | 87,366 | +0.60(+2.00%) |
Mar 24, 2016 | 30.22 | 30.04 | 30.04 | 30.04 | 95,200 | -0.40(-1.31%) |
Mar 23, 2016 | 30.96 | 31.00 | 30.40 | 30.44 | 164,098 | -0.56(-1.81%) |
Mar 22, 2016 | 30.89 | 31.39 | 30.66 | 31.00 | 146,322 | -0.08(-0.26%) |
Mar 21, 2016 | 31.99 | 31.99 | 31.00 | 31.08 | 113,823 | -0.94(-2.94%) |
Mar 18, 2016 | 31.96 | 32.68 | 31.85 | 32.02 | 178,789 | +0.22(+0.69%) |
Mar 17, 2016 | 31.77 | 32.15 | 31.26 | 31.80 | 106,873 | +0.00(+0.00%) |
Mar 16, 2016 | 31.00 | 32.04 | 30.87 | 31.80 | 141,348 | +0.53(+1.69%) |
Mar 15, 2016 | 32.18 | 32.45 | 31.26 | 31.27 | 137,083 | -1.06(-3.28%) |
Mar 14, 2016 | 32.69 | 32.73 | 31.43 | 32.33 | 86,678 | -0.34(-1.04%) |
Mar 11, 2016 | 32.50 | 32.80 | 31.54 | 32.67 | 202,475 | +0.49(+1.52%) |
Mar 10, 2016 | 33.04 | 33.04 | 32.12 | 32.18 | 167,135 | -0.80(-2.43%) |
Mar 09, 2016 | 33.21 | 33.71 | 32.91 | 32.98 | 158,564 | +0.11(+0.33%) |
Mar 08, 2016 | 33.52 | 33.77 | 32.76 | 32.87 | 180,278 | -0.75(-2.23%) |
Mar 07, 2016 | 34.39 | 34.62 | 33.56 | 33.62 | 286,355 | -0.93(-2.69%) |
Mar 04, 2016 | 34.15 | 34.60 | 33.76 | 34.55 | 530,357 | +0.49(+1.44%) |
Mar 03, 2016 | 33.62 | 34.24 | 33.52 | 34.06 | 428,030 | +0.11(+0.32%) |
Mar 02, 2016 | 35.25 | 35.43 | 32.19 | 33.95 | 1,331,719 | +1.16(+3.54%) |
Mar 01, 2016 | 32.22 | 32.88 | 31.62 | 32.79 | 384,951 | +0.75(+2.34%) |
Feb 29, 2016 | 31.75 | 33.16 | 31.75 | 32.04 | 465,671 | +0.30(+0.95%) |
Feb 26, 2016 | 31.76 | 32.00 | 31.38 | 31.74 | 227,184 | +0.11(+0.35%) |
Feb 25, 2016 | 30.99 | 31.97 | 30.97 | 31.63 | 263,410 | +0.57(+1.84%) |
Feb 24, 2016 | 30.84 | 31.36 | 30.11 | 31.06 | 178,952 | -0.02(-0.06%) |
Feb 23, 2016 | 30.69 | 31.67 | 30.37 | 31.08 | 220,074 | +0.45(+1.47%) |
Feb 22, 2016 | 30.49 | 31.05 | 30.14 | 30.63 | 242,410 | +0.41(+1.36%) |
Feb 19, 2016 | 29.68 | 30.34 | 29.23 | 30.22 | 212,277 | +0.39(+1.31%) |
Feb 18, 2016 | 30.68 | 31.06 | 29.53 | 29.83 | 270,635 | -0.96(-3.12%) |
Feb 17, 2016 | 30.17 | 31.08 | 29.92 | 30.79 | 351,216 | +0.63(+2.09%) |
Feb 16, 2016 | 29.22 | 30.37 | 28.71 | 30.16 | 239,979 | +1.21(+4.18%) |
Feb 12, 2016 | 28.75 | 28.95 | 28.95 | 28.95 | 215,400 | +0.66(+2.33%) |
Feb 11, 2016 | 27.29 | 28.59 | 27.06 | 28.29 | 267,992 | +0.39(+1.40%) |
Feb 10, 2016 | 28.89 | 29.11 | 27.88 | 27.90 | 342,825 | -0.90(-3.13%) |
Feb 09, 2016 | 28.77 | 29.62 | 28.27 | 28.80 | 225,046 | -0.42(-1.44%) |
Feb 08, 2016 | 29.71 | 30.00 | 28.46 | 29.22 | 549,298 | -0.85(-2.83%) |
Feb 05, 2016 | 31.37 | 31.61 | 29.95 | 30.07 | 594,117 | -1.36(-4.33%) |
Feb 04, 2016 | 30.72 | 31.99 | 30.25 | 31.43 | 332,599 | +0.59(+1.91%) |
Feb 03, 2016 | 32.36 | 32.41 | 29.87 | 30.84 | 812,749 | -1.39(-4.31%) |
Feb 02, 2016 | 33.80 | 34.16 | 31.45 | 32.23 | 680,683 | -1.72(-5.07%) |