Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.31 | 29.16 | 21.64 | 21.83 | 752,117 | -12.51(-36.42%) |
Apr 28, 2016 | 34.45 | 34.96 | 34.22 | 34.34 | 34,854 | -0.41(-1.18%) |
Apr 27, 2016 | 34.59 | 35.04 | 34.50 | 34.75 | 80,207 | +0.03(+0.07%) |
Apr 26, 2016 | 34.85 | 35.27 | 34.15 | 34.73 | 42,724 | +0.00(+0.00%) |
Apr 25, 2016 | 35.02 | 35.25 | 34.56 | 34.73 | 27,812 | -0.46(-1.32%) |
Apr 22, 2016 | 35.49 | 35.63 | 35.15 | 35.19 | 46,593 | -0.21(-0.58%) |
Apr 21, 2016 | 36.12 | 36.12 | 35.15 | 35.39 | 62,235 | -0.64(-1.79%) |
Apr 20, 2016 | 35.45 | 36.19 | 35.26 | 36.04 | 58,377 | +0.75(+2.14%) |
Apr 19, 2016 | 34.95 | 35.73 | 34.95 | 35.28 | 46,929 | -0.27(-0.77%) |
Apr 18, 2016 | 35.69 | 36.01 | 34.82 | 35.56 | 48,527 | -0.45(-1.26%) |
Apr 15, 2016 | 35.51 | 36.13 | 35.51 | 36.01 | 27,747 | +0.30(+0.84%) |
Apr 14, 2016 | 35.37 | 36.14 | 35.03 | 35.71 | 63,465 | +0.27(+0.77%) |
Apr 13, 2016 | 35.30 | 35.55 | 34.33 | 35.44 | 71,453 | +0.50(+1.42%) |
Apr 12, 2016 | 35.28 | 35.36 | 33.46 | 34.94 | 64,023 | -0.21(-0.61%) |
Apr 11, 2016 | 35.55 | 36.18 | 35.00 | 35.15 | 40,849 | -0.19(-0.53%) |
Apr 08, 2016 | 35.40 | 35.90 | 35.09 | 35.34 | 31,567 | +0.51(+1.48%) |
Apr 07, 2016 | 35.52 | 35.76 | 34.74 | 34.83 | 33,968 | -0.94(-2.64%) |
Apr 06, 2016 | 35.38 | 35.94 | 35.09 | 35.77 | 17,799 | +0.46(+1.31%) |
Apr 05, 2016 | 35.62 | 35.94 | 35.31 | 35.31 | 30,102 | -0.76(-2.12%) |
Apr 04, 2016 | 36.67 | 36.73 | 35.44 | 36.07 | 46,911 | -0.57(-1.55%) |
Apr 01, 2016 | 36.15 | 36.84 | 33.58 | 36.64 | 26,150 | -0.09(-0.26%) |
Mar 31, 2016 | 36.00 | 37.13 | 35.81 | 36.73 | 93,125 | +0.70(+1.95%) |
Mar 30, 2016 | 37.29 | 37.29 | 36.03 | 36.03 | 41,413 | -0.95(-2.58%) |
Mar 29, 2016 | 34.99 | 37.06 | 32.34 | 36.98 | 59,558 | +1.87(+5.33%) |
Mar 28, 2016 | 35.39 | 35.75 | 34.48 | 35.11 | 28,529 | -0.15(-0.44%) |
Mar 24, 2016 | 34.12 | 35.27 | 35.27 | 35.27 | 41,149 | +0.65(+1.88%) |
Mar 23, 2016 | 35.35 | 35.42 | 34.59 | 34.61 | 42,574 | -1.24(-3.47%) |
Mar 22, 2016 | 35.78 | 35.93 | 35.40 | 35.86 | 44,386 | -0.15(-0.43%) |
Mar 21, 2016 | 35.39 | 36.15 | 35.29 | 36.01 | 43,055 | +0.79(+2.24%) |
Mar 18, 2016 | 34.91 | 35.96 | 34.59 | 35.22 | 155,932 | +0.58(+1.68%) |
Mar 17, 2016 | 32.92 | 34.88 | 32.37 | 34.64 | 81,059 | +1.67(+5.07%) |
Mar 16, 2016 | 31.91 | 33.26 | 31.91 | 32.97 | 79,084 | +0.82(+2.53%) |
Mar 15, 2016 | 32.46 | 34.14 | 31.11 | 32.15 | 170,762 | -0.69(-2.09%) |
Mar 14, 2016 | 31.69 | 34.73 | 31.35 | 32.84 | 213,160 | +2.75(+9.15%) |
Mar 11, 2016 | 30.62 | 30.65 | 29.56 | 30.08 | 140,157 | -0.04(-0.14%) |
Mar 10, 2016 | 30.41 | 30.41 | 29.90 | 30.13 | 38,497 | +0.08(+0.26%) |
Mar 09, 2016 | 29.92 | 30.47 | 29.77 | 30.05 | 32,740 | +0.21(+0.72%) |
Mar 08, 2016 | 29.85 | 30.43 | 29.66 | 29.84 | 52,607 | -0.25(-0.83%) |
Mar 07, 2016 | 28.87 | 30.11 | 28.87 | 30.08 | 48,250 | +0.92(+3.15%) |
Mar 04, 2016 | 29.34 | 30.42 | 28.96 | 29.17 | 55,295 | -0.04(-0.15%) |
Mar 03, 2016 | 27.21 | 29.71 | 27.18 | 29.21 | 71,442 | +1.90(+6.97%) |
Mar 02, 2016 | 26.25 | 27.42 | 26.18 | 27.31 | 33,482 | +1.10(+4.19%) |
Mar 01, 2016 | 25.52 | 26.33 | 24.93 | 26.21 | 27,964 | +0.99(+3.91%) |
Feb 29, 2016 | 25.13 | 25.70 | 25.07 | 25.22 | 66,884 | +0.31(+1.24%) |
Feb 26, 2016 | 24.57 | 25.54 | 24.56 | 24.91 | 23,782 | +0.41(+1.68%) |
Feb 25, 2016 | 24.15 | 24.67 | 23.89 | 24.50 | 25,135 | +0.35(+1.46%) |
Feb 24, 2016 | 23.34 | 24.38 | 23.23 | 24.15 | 18,841 | +0.45(+1.92%) |
Feb 23, 2016 | 23.96 | 24.10 | 23.66 | 23.69 | 31,157 | -0.34(-1.43%) |
Feb 22, 2016 | 23.59 | 24.58 | 23.56 | 24.04 | 39,834 | +0.80(+3.43%) |
Feb 19, 2016 | 23.23 | 23.56 | 22.96 | 23.24 | 21,608 | -0.06(-0.26%) |
Feb 18, 2016 | 23.89 | 23.98 | 23.18 | 23.30 | 31,947 | -0.56(-2.34%) |
Feb 17, 2016 | 23.23 | 25.76 | 22.84 | 23.86 | 46,557 | +0.67(+2.89%) |
Feb 16, 2016 | 23.10 | 23.63 | 22.70 | 23.19 | 36,919 | +0.61(+2.70%) |
Feb 12, 2016 | 21.30 | 22.58 | 22.58 | 22.58 | 28,093 | +1.41(+6.65%) |
Feb 11, 2016 | 20.59 | 21.34 | 20.20 | 21.17 | 51,579 | +0.17(+0.82%) |
Feb 10, 2016 | 21.41 | 22.09 | 20.59 | 21.00 | 67,175 | -0.47(-2.18%) |
Feb 09, 2016 | 21.72 | 22.59 | 21.38 | 21.47 | 38,314 | -0.72(-3.23%) |
Feb 08, 2016 | 22.41 | 22.41 | 20.99 | 22.18 | 51,520 | -0.68(-2.99%) |
Feb 05, 2016 | 23.50 | 23.87 | 22.86 | 22.87 | 39,614 | -0.65(-2.76%) |
Feb 04, 2016 | 22.82 | 24.62 | 22.82 | 23.52 | 42,783 | +0.50(+2.15%) |
Feb 03, 2016 | 23.16 | 24.02 | 21.82 | 23.02 | 31,523 | +0.26(+1.12%) |
Feb 02, 2016 | 23.46 | 23.46 | 22.53 | 22.76 | 47,299 | -1.07(-4.48%) |