Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 29.34 | 29.62 | 28.80 | 29.33 | 437,995 | -0.19(-0.64%) |
Apr 28, 2016 | 29.61 | 29.79 | 29.34 | 29.52 | 511,963 | -0.07(-0.25%) |
Apr 27, 2016 | 28.67 | 29.68 | 28.52 | 29.59 | 928,296 | +1.04(+3.64%) |
Apr 26, 2016 | 28.52 | 29.32 | 28.32 | 28.55 | 1,729,198 | +0.61(+2.20%) |
Apr 25, 2016 | 27.32 | 28.01 | 27.11 | 27.94 | 980,445 | +0.48(+1.73%) |
Apr 22, 2016 | 27.46 | 27.61 | 27.15 | 27.46 | 1,115,588 | +0.14(+0.51%) |
Apr 21, 2016 | 27.65 | 27.83 | 27.21 | 27.33 | 652,951 | -0.46(-1.66%) |
Apr 20, 2016 | 28.15 | 28.39 | 27.66 | 27.79 | 377,768 | -0.46(-1.63%) |
Apr 19, 2016 | 28.20 | 28.41 | 27.92 | 28.25 | 430,011 | +0.12(+0.44%) |
Apr 18, 2016 | 28.12 | 28.38 | 27.92 | 28.12 | 271,540 | +0.00(+0.00%) |
Apr 15, 2016 | 27.94 | 28.31 | 27.92 | 28.12 | 254,866 | +0.10(+0.37%) |
Apr 14, 2016 | 28.09 | 28.31 | 27.80 | 28.02 | 425,141 | -0.17(-0.60%) |
Apr 13, 2016 | 28.12 | 28.44 | 27.60 | 28.19 | 772,890 | +0.06(+0.21%) |
Apr 12, 2016 | 28.39 | 28.57 | 28.09 | 28.13 | 707,481 | -0.31(-1.11%) |
Apr 11, 2016 | 28.51 | 28.58 | 28.31 | 28.44 | 319,608 | -0.02(-0.08%) |
Apr 08, 2016 | 28.62 | 28.65 | 28.32 | 28.47 | 378,311 | -0.12(-0.41%) |
Apr 07, 2016 | 28.59 | 28.80 | 28.42 | 28.58 | 346,107 | -0.12(-0.41%) |
Apr 06, 2016 | 28.85 | 29.06 | 28.53 | 28.70 | 326,083 | -0.16(-0.56%) |
Apr 05, 2016 | 29.23 | 29.24 | 28.72 | 28.86 | 284,299 | -0.40(-1.37%) |
Apr 04, 2016 | 28.91 | 29.40 | 28.82 | 29.26 | 637,229 | +0.28(+0.96%) |
Apr 01, 2016 | 29.22 | 29.57 | 28.82 | 28.99 | 795,255 | -0.35(-1.20%) |
Mar 31, 2016 | 29.35 | 29.72 | 29.32 | 29.34 | 395,737 | -0.12(-0.42%) |
Mar 30, 2016 | 29.67 | 29.90 | 29.42 | 29.46 | 511,807 | -0.23(-0.79%) |
Mar 29, 2016 | 29.26 | 29.78 | 29.13 | 29.70 | 788,407 | +0.33(+1.12%) |
Mar 28, 2016 | 29.64 | 29.91 | 29.32 | 29.37 | 398,814 | -0.26(-0.89%) |
Mar 24, 2016 | 29.48 | 29.63 | 29.63 | 29.63 | 620,717 | +0.17(+0.57%) |
Mar 23, 2016 | 29.48 | 29.67 | 29.27 | 29.46 | 914,722 | -0.02(-0.07%) |
Mar 22, 2016 | 29.15 | 29.75 | 29.15 | 29.48 | 401,277 | +0.10(+0.35%) |
Mar 21, 2016 | 29.18 | 29.76 | 28.97 | 29.38 | 695,116 | -0.21(-0.72%) |
Mar 18, 2016 | 28.97 | 29.79 | 28.77 | 29.59 | 4,248,435 | +0.57(+1.97%) |
Mar 17, 2016 | 28.68 | 29.22 | 28.64 | 29.02 | 1,352,124 | +0.39(+1.35%) |
Mar 16, 2016 | 28.29 | 28.71 | 27.95 | 28.63 | 484,682 | +0.40(+1.42%) |
Mar 15, 2016 | 28.28 | 28.82 | 28.18 | 28.23 | 536,070 | -0.18(-0.62%) |
Mar 14, 2016 | 27.98 | 28.50 | 27.87 | 28.41 | 824,409 | +0.38(+1.36%) |
Mar 11, 2016 | 27.99 | 28.31 | 27.86 | 28.03 | 350,600 | +0.12(+0.45%) |
Mar 10, 2016 | 28.32 | 28.53 | 27.78 | 27.90 | 787,239 | -0.39(-1.40%) |
Mar 09, 2016 | 28.50 | 28.55 | 28.14 | 28.30 | 763,317 | +0.07(+0.26%) |
Mar 08, 2016 | 28.20 | 28.61 | 28.12 | 28.23 | 354,901 | -0.13(-0.46%) |
Mar 07, 2016 | 27.67 | 28.67 | 27.67 | 28.36 | 595,109 | +0.48(+1.74%) |
Mar 04, 2016 | 27.84 | 28.07 | 27.66 | 27.87 | 990,727 | -0.04(-0.13%) |
Mar 03, 2016 | 27.95 | 28.37 | 27.87 | 27.91 | 725,397 | -0.14(-0.52%) |
Mar 02, 2016 | 27.99 | 28.12 | 27.49 | 28.05 | 841,423 | +0.14(+0.52%) |
Mar 01, 2016 | 28.34 | 28.50 | 27.59 | 27.91 | 952,974 | -0.15(-0.54%) |
Feb 29, 2016 | 28.10 | 28.36 | 28.02 | 28.06 | 990,445 | -0.10(-0.36%) |
Feb 26, 2016 | 28.03 | 28.36 | 27.85 | 28.16 | 827,551 | -0.07(-0.26%) |
Feb 25, 2016 | 28.57 | 28.64 | 27.98 | 28.23 | 798,163 | -0.17(-0.59%) |
Feb 24, 2016 | 27.05 | 28.54 | 26.81 | 28.40 | 1,316,399 | +0.87(+3.15%) |
Feb 23, 2016 | 27.20 | 27.83 | 26.58 | 27.53 | 1,522,137 | -0.50(-1.78%) |
Feb 22, 2016 | 27.49 | 28.38 | 27.15 | 28.03 | 2,157,736 | -2.03(-6.76%) |
Feb 19, 2016 | 29.84 | 30.16 | 29.45 | 30.06 | 1,108,928 | +0.04(+0.14%) |
Feb 18, 2016 | 30.01 | 30.34 | 29.76 | 30.02 | 877,639 | +0.14(+0.46%) |
Feb 17, 2016 | 30.06 | 30.06 | 29.30 | 29.88 | 629,378 | +0.48(+1.62%) |
Feb 16, 2016 | 29.64 | 29.66 | 29.08 | 29.40 | 839,478 | +0.04(+0.15%) |
Feb 12, 2016 | 29.70 | 29.36 | 29.36 | 29.36 | 571,783 | -0.25(-0.83%) |
Feb 11, 2016 | 30.05 | 30.05 | 29.39 | 29.61 | 834,699 | -0.47(-1.56%) |
Feb 10, 2016 | 29.84 | 30.25 | 29.53 | 30.08 | 310,995 | +0.25(+0.82%) |
Feb 09, 2016 | 29.92 | 30.44 | 29.09 | 29.83 | 964,812 | -0.17(-0.55%) |
Feb 08, 2016 | 30.37 | 30.38 | 29.20 | 30.00 | 956,049 | -0.39(-1.29%) |
Feb 05, 2016 | 29.42 | 30.67 | 29.00 | 30.39 | 1,424,009 | +0.64(+2.16%) |
Feb 04, 2016 | 29.49 | 29.83 | 29.14 | 29.74 | 1,013,594 | +0.41(+1.38%) |
Feb 03, 2016 | 28.97 | 29.51 | 28.97 | 29.34 | 1,043,129 | +0.69(+2.42%) |
Feb 02, 2016 | 28.09 | 28.75 | 28.01 | 28.64 | 680,010 | +0.44(+1.56%) |
Feb 01, 2016 | 28.02 | 28.88 | 27.67 | 28.20 | 1,090,507 | +0.39(+1.40%) |
Jan 29, 2016 | 27.52 | 27.90 | 27.42 | 27.81 | 506,118 | +0.47(+1.72%) |
Jan 28, 2016 | 27.47 | 27.68 | 27.26 | 27.34 | 391,641 | +0.00(+0.00%) |
Jan 27, 2016 | 27.15 | 27.64 | 26.98 | 27.34 | 342,775 | +0.28(+1.04%) |
Jan 26, 2016 | 27.09 | 27.25 | 26.87 | 27.06 | 486,599 | +0.26(+0.97%) |
Jan 25, 2016 | 27.55 | 27.62 | 26.65 | 26.80 | 618,033 | -0.68(-2.47%) |
Jan 22, 2016 | 27.06 | 27.65 | 26.58 | 27.48 | 562,154 | +0.65(+2.43%) |
Jan 21, 2016 | 27.75 | 27.94 | 26.57 | 26.83 | 1,149,762 | -0.27(-1.01%) |
Jan 20, 2016 | 28.05 | 28.09 | 26.92 | 27.10 | 556,311 | -0.90(-3.23%) |
Jan 19, 2016 | 27.52 | 28.25 | 27.18 | 28.01 | 814,708 | +0.80(+2.95%) |
Jan 15, 2016 | 26.10 | 27.21 | 27.21 | 27.21 | 597,220 | +0.30(+1.10%) |
Jan 14, 2016 | 26.53 | 27.02 | 26.26 | 26.91 | 731,950 | +0.35(+1.31%) |
Jan 13, 2016 | 26.93 | 27.20 | 26.54 | 26.56 | 453,681 | -0.40(-1.48%) |
Jan 12, 2016 | 27.23 | 27.29 | 26.81 | 26.96 | 417,619 | -0.09(-0.32%) |
Jan 11, 2016 | 27.41 | 27.70 | 27.02 | 27.05 | 514,172 | -0.27(-0.98%) |
Jan 08, 2016 | 27.49 | 27.60 | 27.11 | 27.31 | 444,387 | -0.03(-0.11%) |
Jan 07, 2016 | 27.17 | 27.56 | 27.13 | 27.34 | 697,277 | -0.18(-0.66%) |
Jan 06, 2016 | 27.13 | 27.75 | 27.13 | 27.52 | 862,504 | -0.06(-0.21%) |
Jan 05, 2016 | 27.44 | 27.70 | 27.15 | 27.58 | 940,542 | +0.20(+0.74%) |
Jan 04, 2016 | 28.05 | 28.05 | 27.15 | 27.38 | 722,052 | -0.40(-1.43%) |
Dec 31, 2015 | 27.71 | 27.78 | 27.78 | 27.78 | 842,883 | +0.13(+0.47%) |
Dec 30, 2015 | 27.65 | 28.02 | 27.15 | 27.65 | 1,530,549 | +0.40(+1.46%) |
Dec 29, 2015 | 26.47 | 27.44 | 26.47 | 27.25 | 1,337,399 | +0.77(+2.92%) |
Dec 28, 2015 | 26.78 | 26.99 | 26.42 | 26.47 | 1,654,499 | -0.61(-2.27%) |
Dec 24, 2015 | 26.78 | 27.09 | 27.09 | 27.09 | 1,250,569 | +0.35(+1.33%) |
Dec 23, 2015 | 25.39 | 26.81 | 25.35 | 26.73 | 3,035,797 | +1.36(+5.36%) |
Dec 22, 2015 | 24.59 | 25.46 | 24.42 | 25.38 | 4,209,310 | +0.92(+3.76%) |
Dec 21, 2015 | 24.62 | 25.06 | 24.19 | 24.46 | 5,502,575 | +0.40(+1.65%) |
Dec 18, 2015 | 26.40 | 26.42 | 23.47 | 24.06 | 14,099,078 | -2.07(-7.92%) |