Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 29.33 | 29.47 | 28.90 | 29.38 | 471,525 | +0.12(+0.40%) |
Apr 28, 2016 | 29.20 | 29.47 | 28.68 | 29.26 | 406,566 | -0.16(-0.53%) |
Apr 27, 2016 | 28.64 | 29.54 | 28.28 | 29.42 | 370,562 | +0.84(+2.95%) |
Apr 26, 2016 | 27.77 | 28.58 | 26.94 | 28.58 | 373,686 | +1.06(+3.85%) |
Apr 25, 2016 | 28.47 | 28.78 | 27.42 | 27.52 | 463,442 | -1.07(-3.74%) |
Apr 22, 2016 | 28.16 | 28.64 | 27.83 | 28.59 | 325,115 | +0.68(+2.42%) |
Apr 21, 2016 | 26.84 | 27.98 | 26.70 | 27.91 | 420,546 | +1.07(+3.98%) |
Apr 20, 2016 | 27.63 | 27.69 | 26.38 | 26.84 | 324,270 | -0.88(-3.18%) |
Apr 19, 2016 | 26.96 | 27.72 | 26.72 | 27.72 | 291,235 | +1.02(+3.82%) |
Apr 18, 2016 | 26.41 | 27.25 | 25.71 | 26.70 | 504,430 | +0.25(+0.93%) |
Apr 15, 2016 | 26.17 | 26.47 | 25.94 | 26.46 | 331,272 | +0.36(+1.39%) |
Apr 14, 2016 | 25.87 | 26.51 | 25.48 | 26.10 | 418,784 | +0.44(+1.72%) |
Apr 13, 2016 | 26.15 | 26.37 | 25.59 | 25.66 | 612,161 | -0.36(-1.39%) |
Apr 12, 2016 | 25.67 | 26.53 | 25.67 | 26.02 | 264,877 | +0.34(+1.34%) |
Apr 11, 2016 | 25.38 | 25.99 | 25.27 | 25.67 | 264,391 | +0.38(+1.51%) |
Apr 08, 2016 | 24.05 | 25.29 | 23.93 | 25.29 | 258,167 | +1.61(+6.79%) |
Apr 07, 2016 | 23.73 | 24.13 | 23.45 | 23.68 | 381,182 | -0.17(-0.70%) |
Apr 06, 2016 | 23.92 | 24.03 | 23.25 | 23.85 | 301,489 | +0.03(+0.12%) |
Apr 05, 2016 | 23.43 | 23.87 | 23.43 | 23.82 | 415,403 | +0.19(+0.79%) |
Apr 04, 2016 | 24.00 | 24.56 | 23.54 | 23.64 | 480,376 | -0.32(-1.35%) |
Apr 01, 2016 | 24.22 | 24.47 | 23.53 | 23.96 | 346,804 | -0.64(-2.59%) |
Mar 31, 2016 | 24.86 | 24.86 | 24.19 | 24.60 | 412,581 | -0.46(-1.84%) |
Mar 30, 2016 | 25.45 | 25.91 | 24.56 | 25.06 | 379,543 | -0.07(-0.27%) |
Mar 29, 2016 | 24.33 | 25.16 | 23.96 | 25.13 | 189,434 | +0.62(+2.52%) |
Mar 28, 2016 | 25.35 | 25.35 | 23.86 | 24.51 | 261,429 | -0.95(-3.74%) |
Mar 24, 2016 | 24.54 | 25.46 | 25.46 | 25.46 | 257,773 | +0.73(+2.93%) |
Mar 23, 2016 | 26.14 | 26.45 | 24.72 | 24.73 | 418,497 | -1.28(-4.94%) |
Mar 22, 2016 | 25.10 | 26.20 | 25.10 | 26.02 | 327,974 | +0.74(+2.91%) |
Mar 21, 2016 | 25.05 | 25.82 | 24.91 | 25.28 | 157,165 | +0.28(+1.14%) |
Mar 18, 2016 | 24.90 | 25.39 | 24.43 | 25.00 | 523,921 | +0.19(+0.75%) |
Mar 17, 2016 | 23.84 | 25.33 | 23.80 | 24.81 | 372,835 | +0.77(+3.18%) |
Mar 16, 2016 | 23.74 | 24.25 | 21.37 | 24.05 | 404,868 | +0.13(+0.53%) |
Mar 15, 2016 | 23.28 | 24.10 | 22.95 | 23.92 | 683,518 | +0.35(+1.50%) |
Mar 14, 2016 | 22.35 | 23.60 | 22.20 | 23.57 | 423,849 | +0.98(+4.34%) |
Mar 11, 2016 | 22.18 | 22.65 | 22.04 | 22.59 | 406,775 | +0.54(+2.45%) |
Mar 10, 2016 | 20.89 | 22.10 | 20.89 | 22.05 | 550,381 | +1.80(+8.91%) |
Mar 09, 2016 | 19.48 | 20.46 | 19.38 | 20.24 | 324,574 | +0.91(+4.72%) |
Mar 08, 2016 | 19.78 | 20.14 | 19.28 | 19.33 | 586,013 | -0.73(-3.62%) |
Mar 07, 2016 | 18.93 | 20.10 | 18.93 | 20.06 | 324,057 | +1.00(+5.25%) |
Mar 04, 2016 | 19.59 | 19.91 | 18.96 | 19.06 | 495,759 | -0.48(-2.46%) |
Mar 03, 2016 | 19.55 | 20.22 | 19.41 | 19.54 | 696,703 | -0.02(-0.10%) |
Mar 02, 2016 | 19.26 | 19.57 | 19.19 | 19.56 | 312,494 | +0.24(+1.22%) |
Mar 01, 2016 | 18.53 | 19.60 | 18.42 | 19.32 | 228,935 | +0.95(+5.18%) |
Feb 29, 2016 | 18.96 | 19.15 | 18.37 | 18.37 | 315,364 | -0.59(-3.10%) |
Feb 26, 2016 | 18.16 | 19.03 | 18.11 | 18.96 | 505,088 | +0.90(+5.00%) |
Feb 25, 2016 | 17.63 | 18.14 | 17.10 | 18.05 | 329,900 | +0.53(+3.02%) |
Feb 24, 2016 | 17.17 | 17.56 | 16.20 | 17.53 | 412,852 | +0.19(+1.07%) |
Feb 23, 2016 | 17.35 | 17.58 | 16.76 | 17.34 | 362,059 | -0.04(-0.23%) |
Feb 22, 2016 | 16.33 | 17.41 | 16.31 | 17.38 | 837,336 | +1.37(+8.58%) |
Feb 19, 2016 | 16.52 | 16.52 | 15.93 | 16.01 | 392,031 | -0.56(-3.37%) |
Feb 18, 2016 | 16.82 | 16.82 | 16.36 | 16.56 | 437,696 | +0.00(+0.00%) |
Feb 17, 2016 | 16.78 | 17.24 | 16.44 | 16.56 | 641,899 | +0.49(+3.05%) |
Feb 16, 2016 | 16.34 | 16.64 | 16.02 | 16.07 | 623,386 | +0.05(+0.31%) |
Feb 12, 2016 | 15.93 | 16.02 | 16.02 | 16.02 | 600,383 | -0.12(-0.73%) |
Feb 11, 2016 | 16.55 | 17.48 | 14.56 | 16.14 | 1,806,633 | +0.69(+4.44%) |
Feb 10, 2016 | 15.10 | 17.05 | 15.10 | 15.46 | 1,627,952 | -4.95(-24.27%) |
Feb 09, 2016 | 20.67 | 21.15 | 20.15 | 20.41 | 442,946 | -0.67(-3.16%) |
Feb 08, 2016 | 20.88 | 21.28 | 20.51 | 21.08 | 748,743 | -0.14(-0.65%) |
Feb 05, 2016 | 20.84 | 21.27 | 20.46 | 21.21 | 442,566 | +0.25(+1.17%) |
Feb 04, 2016 | 20.09 | 21.50 | 20.09 | 20.97 | 447,594 | +0.94(+4.70%) |
Feb 03, 2016 | 20.70 | 20.72 | 19.47 | 20.03 | 497,628 | -0.42(-2.06%) |
Feb 02, 2016 | 21.60 | 21.63 | 20.32 | 20.45 | 392,067 | -1.61(-7.29%) |