Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 32.76 | 32.89 | 31.91 | 32.31 | 1,123,668 | -0.41(-1.25%) |
Apr 28, 2016 | 34.85 | 35.05 | 32.63 | 32.72 | 1,638,370 | -2.21(-6.32%) |
Apr 27, 2016 | 34.45 | 34.96 | 34.37 | 34.92 | 1,126,572 | +0.56(+1.63%) |
Apr 26, 2016 | 33.43 | 34.40 | 33.43 | 34.36 | 890,774 | +1.01(+3.03%) |
Apr 25, 2016 | 33.74 | 34.00 | 33.02 | 33.35 | 902,182 | -0.69(-2.04%) |
Apr 22, 2016 | 33.42 | 34.08 | 33.42 | 34.04 | 845,180 | +0.66(+1.98%) |
Apr 21, 2016 | 34.25 | 34.68 | 33.38 | 33.38 | 1,320,111 | -1.05(-3.04%) |
Apr 20, 2016 | 35.11 | 35.35 | 34.41 | 34.43 | 1,038,537 | -0.79(-2.26%) |
Apr 19, 2016 | 35.19 | 35.91 | 34.96 | 35.22 | 631,333 | +0.03(+0.09%) |
Apr 18, 2016 | 34.41 | 35.22 | 34.41 | 35.19 | 692,554 | +0.44(+1.28%) |
Apr 15, 2016 | 35.03 | 35.21 | 34.48 | 34.75 | 995,201 | -0.94(-2.62%) |
Apr 14, 2016 | 35.42 | 35.70 | 35.37 | 35.68 | 476,969 | +0.30(+0.85%) |
Apr 13, 2016 | 34.37 | 35.58 | 34.32 | 35.38 | 884,254 | +1.13(+3.29%) |
Apr 12, 2016 | 33.88 | 34.32 | 33.70 | 34.25 | 529,326 | +0.59(+1.74%) |
Apr 11, 2016 | 33.37 | 33.99 | 32.86 | 33.67 | 499,039 | +0.08(+0.25%) |
Apr 08, 2016 | 33.40 | 33.71 | 33.18 | 33.58 | 557,598 | +0.51(+1.54%) |
Apr 07, 2016 | 33.48 | 33.87 | 32.92 | 33.07 | 863,426 | -0.43(-1.27%) |
Apr 06, 2016 | 32.85 | 33.55 | 32.82 | 33.50 | 903,387 | -0.03(-0.10%) |
Apr 05, 2016 | 33.54 | 33.95 | 33.38 | 33.53 | 627,557 | -0.46(-1.35%) |
Apr 04, 2016 | 34.30 | 34.53 | 33.91 | 33.99 | 813,291 | -0.31(-0.90%) |
Apr 01, 2016 | 33.64 | 34.31 | 33.15 | 34.30 | 1,271,266 | +0.44(+1.31%) |
Mar 31, 2016 | 33.10 | 34.05 | 32.61 | 33.86 | 2,826,636 | +1.80(+5.61%) |
Mar 30, 2016 | 31.94 | 32.20 | 31.32 | 32.06 | 1,286,744 | +0.36(+1.15%) |
Mar 29, 2016 | 30.95 | 31.71 | 30.81 | 31.70 | 621,108 | +0.69(+2.21%) |
Mar 28, 2016 | 30.96 | 31.24 | 30.75 | 31.01 | 512,827 | +0.07(+0.24%) |
Mar 24, 2016 | 30.57 | 30.94 | 30.94 | 30.94 | 337,548 | +0.18(+0.59%) |
Mar 23, 2016 | 31.03 | 31.19 | 30.56 | 30.76 | 461,304 | -0.38(-1.22%) |
Mar 22, 2016 | 30.91 | 31.35 | 30.83 | 31.14 | 469,959 | +0.06(+0.19%) |
Mar 21, 2016 | 30.95 | 31.38 | 30.88 | 31.08 | 454,832 | +0.13(+0.43%) |
Mar 18, 2016 | 31.11 | 31.23 | 30.43 | 30.95 | 1,656,476 | -0.26(-0.85%) |
Mar 17, 2016 | 30.66 | 31.38 | 30.54 | 31.21 | 518,657 | +0.55(+1.78%) |
Mar 16, 2016 | 29.81 | 30.69 | 29.77 | 30.66 | 536,461 | +0.86(+2.89%) |
Mar 15, 2016 | 30.04 | 30.09 | 29.60 | 29.80 | 372,689 | -0.35(-1.15%) |
Mar 14, 2016 | 30.56 | 30.96 | 30.06 | 30.15 | 486,627 | -0.48(-1.57%) |
Mar 11, 2016 | 30.14 | 30.79 | 29.85 | 30.63 | 629,850 | +0.94(+3.18%) |
Mar 10, 2016 | 29.64 | 29.81 | 29.18 | 29.69 | 472,992 | +0.00(+0.00%) |
Mar 09, 2016 | 29.37 | 29.85 | 29.08 | 29.69 | 647,067 | +0.59(+2.02%) |
Mar 08, 2016 | 30.08 | 30.17 | 29.03 | 29.10 | 914,552 | -1.34(-4.40%) |
Mar 07, 2016 | 30.20 | 30.73 | 30.07 | 30.44 | 522,727 | +0.17(+0.55%) |
Mar 04, 2016 | 29.42 | 30.44 | 29.42 | 30.28 | 883,551 | +0.74(+2.52%) |
Mar 03, 2016 | 29.26 | 29.65 | 29.08 | 29.53 | 615,896 | +0.32(+1.10%) |
Mar 02, 2016 | 28.83 | 29.30 | 28.70 | 29.21 | 702,768 | +0.23(+0.80%) |
Mar 01, 2016 | 29.14 | 29.73 | 28.88 | 28.98 | 1,058,260 | -0.14(-0.48%) |
Feb 29, 2016 | 28.41 | 29.16 | 28.32 | 29.12 | 855,164 | +0.78(+2.74%) |
Feb 26, 2016 | 28.46 | 28.80 | 28.22 | 28.34 | 569,742 | +0.10(+0.35%) |
Feb 25, 2016 | 28.13 | 28.27 | 27.74 | 28.24 | 766,018 | +0.14(+0.50%) |
Feb 24, 2016 | 27.31 | 28.23 | 27.21 | 28.10 | 574,388 | +0.46(+1.68%) |
Feb 23, 2016 | 27.84 | 27.91 | 27.52 | 27.64 | 470,210 | -0.31(-1.12%) |
Feb 22, 2016 | 27.60 | 27.99 | 27.60 | 27.95 | 475,025 | +0.74(+2.71%) |
Feb 19, 2016 | 27.83 | 27.83 | 27.08 | 27.21 | 481,037 | -0.71(-2.55%) |
Feb 18, 2016 | 27.94 | 28.07 | 27.54 | 27.93 | 572,654 | +0.02(+0.06%) |
Feb 17, 2016 | 27.18 | 28.03 | 27.18 | 27.91 | 736,774 | +0.91(+3.37%) |
Feb 16, 2016 | 26.41 | 27.12 | 26.29 | 27.00 | 833,463 | +0.84(+3.23%) |
Feb 12, 2016 | 25.66 | 26.16 | 26.16 | 26.16 | 516,776 | +0.78(+3.06%) |
Feb 11, 2016 | 25.32 | 25.76 | 25.05 | 25.38 | 724,232 | -0.40(-1.54%) |
Feb 10, 2016 | 25.81 | 26.53 | 25.67 | 25.77 | 795,267 | -0.12(-0.48%) |
Feb 09, 2016 | 25.18 | 26.26 | 25.09 | 25.90 | 1,060,098 | +0.22(+0.87%) |
Feb 08, 2016 | 25.77 | 25.86 | 25.17 | 25.68 | 865,673 | -0.20(-0.77%) |
Feb 05, 2016 | 26.98 | 27.59 | 25.82 | 25.87 | 1,250,560 | -0.16(-0.60%) |
Feb 04, 2016 | 25.51 | 26.45 | 25.51 | 26.03 | 780,219 | +0.54(+2.11%) |
Feb 03, 2016 | 25.52 | 25.63 | 24.72 | 25.49 | 816,751 | +0.31(+1.25%) |
Feb 02, 2016 | 25.87 | 26.07 | 25.02 | 25.18 | 999,774 | -1.05(-4.01%) |