Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 33.34 | 33.91 | 33.23 | 33.74 | 23,799 | +0.51(+1.54%) |
Apr 28, 2016 | 33.92 | 33.92 | 33.00 | 33.23 | 25,197 | -0.31(-0.92%) |
Apr 27, 2016 | 33.80 | 33.97 | 33.21 | 33.53 | 31,405 | -0.36(-1.06%) |
Apr 26, 2016 | 33.17 | 34.21 | 33.17 | 33.89 | 21,837 | +0.62(+1.87%) |
Apr 25, 2016 | 34.86 | 34.86 | 32.97 | 33.27 | 27,374 | -1.57(-4.50%) |
Apr 22, 2016 | 34.84 | 35.53 | 34.72 | 34.84 | 16,401 | +0.08(+0.22%) |
Apr 21, 2016 | 34.47 | 34.85 | 34.41 | 34.76 | 16,765 | +0.15(+0.44%) |
Apr 20, 2016 | 34.82 | 34.85 | 34.02 | 34.61 | 28,085 | +0.86(+2.55%) |
Apr 19, 2016 | 33.10 | 34.06 | 32.72 | 33.75 | 26,235 | +0.83(+2.51%) |
Apr 18, 2016 | 32.59 | 33.05 | 32.09 | 32.92 | 35,948 | +0.30(+0.91%) |
Apr 15, 2016 | 32.57 | 32.82 | 32.07 | 32.62 | 50,681 | +0.07(+0.21%) |
Apr 14, 2016 | 32.11 | 32.94 | 31.84 | 32.55 | 22,976 | +0.52(+1.62%) |
Apr 13, 2016 | 31.13 | 32.30 | 30.83 | 32.03 | 48,693 | +0.98(+3.16%) |
Apr 12, 2016 | 29.88 | 31.30 | 29.88 | 31.05 | 28,642 | +1.25(+4.21%) |
Apr 11, 2016 | 30.54 | 30.54 | 29.72 | 29.80 | 15,580 | -0.29(-0.96%) |
Apr 08, 2016 | 30.14 | 30.48 | 29.65 | 30.09 | 29,811 | +0.14(+0.48%) |
Apr 07, 2016 | 31.21 | 31.41 | 29.87 | 29.94 | 34,402 | -1.35(-4.31%) |
Apr 06, 2016 | 31.20 | 31.54 | 30.73 | 31.29 | 28,718 | +0.28(+0.91%) |
Apr 05, 2016 | 31.33 | 31.33 | 30.52 | 31.01 | 27,677 | -0.36(-1.14%) |
Apr 04, 2016 | 31.74 | 31.97 | 31.29 | 31.37 | 30,573 | -0.33(-1.05%) |
Apr 01, 2016 | 31.36 | 31.76 | 30.94 | 31.70 | 31,319 | +0.10(+0.32%) |
Mar 31, 2016 | 31.55 | 31.74 | 31.48 | 31.60 | 32,031 | -0.22(-0.70%) |
Mar 30, 2016 | 31.72 | 32.17 | 31.56 | 31.82 | 34,278 | +0.14(+0.43%) |
Mar 29, 2016 | 31.78 | 31.81 | 31.14 | 31.68 | 71,173 | +0.20(+0.62%) |
Mar 28, 2016 | 31.61 | 32.04 | 30.68 | 31.49 | 38,120 | -0.04(-0.14%) |
Mar 24, 2016 | 31.32 | 31.53 | 31.53 | 31.53 | 79,406 | +0.36(+1.15%) |
Mar 23, 2016 | 32.53 | 32.53 | 31.13 | 31.17 | 44,170 | -1.17(-3.61%) |
Mar 22, 2016 | 32.01 | 32.91 | 31.99 | 32.34 | 58,443 | +0.03(+0.11%) |
Mar 21, 2016 | 31.86 | 32.68 | 31.53 | 32.30 | 60,991 | +0.43(+1.36%) |
Mar 18, 2016 | 32.18 | 32.79 | 31.43 | 31.87 | 157,787 | -0.10(-0.32%) |
Mar 17, 2016 | 31.15 | 32.13 | 31.15 | 31.97 | 24,400 | +0.59(+1.87%) |
Mar 16, 2016 | 31.04 | 31.78 | 31.01 | 31.38 | 15,761 | +0.28(+0.90%) |
Mar 15, 2016 | 31.22 | 31.48 | 30.68 | 31.10 | 20,291 | -0.28(-0.90%) |
Mar 14, 2016 | 31.89 | 32.07 | 30.95 | 31.38 | 54,570 | -0.49(-1.52%) |
Mar 11, 2016 | 31.55 | 32.27 | 31.54 | 31.87 | 70,985 | +0.43(+1.36%) |
Mar 10, 2016 | 31.94 | 32.12 | 30.90 | 31.44 | 31,123 | +0.20(+0.65%) |
Mar 09, 2016 | 31.40 | 31.50 | 30.88 | 31.24 | 20,757 | +0.01(+0.03%) |
Mar 08, 2016 | 32.00 | 32.00 | 30.87 | 31.23 | 37,735 | -0.95(-2.97%) |
Mar 07, 2016 | 31.91 | 32.55 | 31.78 | 32.18 | 36,465 | +0.39(+1.23%) |
Mar 04, 2016 | 31.32 | 32.27 | 31.10 | 31.79 | 104,160 | +0.26(+0.84%) |
Mar 03, 2016 | 31.84 | 31.86 | 30.76 | 31.53 | 63,253 | -0.34(-1.07%) |
Mar 02, 2016 | 30.19 | 32.37 | 30.11 | 31.87 | 75,673 | +1.48(+4.88%) |
Mar 01, 2016 | 29.43 | 30.71 | 29.41 | 30.39 | 62,797 | +0.78(+2.65%) |
Feb 29, 2016 | 29.13 | 30.42 | 29.11 | 29.60 | 67,832 | +0.32(+1.08%) |
Feb 26, 2016 | 29.17 | 29.80 | 29.06 | 29.29 | 46,961 | +0.42(+1.45%) |
Feb 25, 2016 | 29.30 | 29.95 | 28.31 | 28.87 | 32,526 | -0.53(-1.80%) |
Feb 24, 2016 | 28.29 | 29.77 | 27.91 | 29.40 | 39,670 | +0.85(+2.99%) |
Feb 23, 2016 | 28.66 | 29.54 | 28.18 | 28.55 | 63,555 | -0.07(-0.24%) |
Feb 22, 2016 | 27.87 | 29.14 | 27.87 | 28.61 | 56,891 | +1.01(+3.64%) |
Feb 19, 2016 | 27.31 | 27.99 | 26.99 | 27.61 | 47,907 | +0.28(+1.03%) |
Feb 18, 2016 | 27.13 | 27.67 | 26.95 | 27.33 | 25,230 | +0.09(+0.31%) |
Feb 17, 2016 | 26.48 | 27.35 | 26.48 | 27.24 | 21,289 | +0.97(+3.70%) |
Feb 16, 2016 | 25.56 | 26.33 | 25.56 | 26.27 | 22,725 | +1.02(+4.05%) |
Feb 12, 2016 | 25.35 | 25.25 | 25.25 | 25.25 | 33,328 | +0.19(+0.75%) |
Feb 11, 2016 | 24.27 | 25.27 | 24.27 | 25.06 | 21,407 | +0.21(+0.86%) |
Feb 10, 2016 | 25.65 | 25.67 | 24.74 | 24.85 | 43,551 | -0.64(-2.51%) |
Feb 09, 2016 | 26.37 | 26.47 | 25.45 | 25.49 | 27,523 | -1.15(-4.32%) |
Feb 08, 2016 | 25.33 | 26.75 | 25.33 | 26.64 | 43,732 | +1.17(+4.58%) |
Feb 05, 2016 | 25.35 | 26.02 | 24.73 | 25.47 | 41,846 | +0.09(+0.34%) |
Feb 04, 2016 | 24.99 | 25.73 | 24.99 | 25.38 | 63,596 | +0.44(+1.78%) |
Feb 03, 2016 | 24.92 | 25.21 | 24.19 | 24.94 | 33,518 | +0.03(+0.10%) |
Feb 02, 2016 | 24.84 | 24.96 | 24.51 | 24.92 | 30,969 | +0.03(+0.10%) |