Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.26 | 28.39 | 27.67 | 27.81 | 4,021,819 | -0.41(-1.45%) |
Apr 28, 2016 | 29.08 | 29.24 | 28.07 | 28.22 | 5,266,891 | -1.68(-5.62%) |
Apr 27, 2016 | 30.69 | 31.12 | 29.70 | 29.90 | 5,675,510 | -1.01(-3.28%) |
Apr 26, 2016 | 29.89 | 30.93 | 29.73 | 30.91 | 3,634,565 | +1.15(+3.88%) |
Apr 25, 2016 | 29.65 | 29.93 | 29.39 | 29.76 | 2,701,904 | -0.03(-0.10%) |
Apr 22, 2016 | 29.66 | 30.18 | 29.39 | 29.79 | 1,701,764 | -0.06(-0.21%) |
Apr 21, 2016 | 29.96 | 30.28 | 29.70 | 29.85 | 1,707,860 | -0.02(-0.08%) |
Apr 20, 2016 | 29.80 | 30.19 | 29.68 | 29.87 | 1,710,873 | +0.06(+0.21%) |
Apr 19, 2016 | 29.22 | 29.98 | 29.22 | 29.81 | 2,038,271 | +0.86(+2.97%) |
Apr 18, 2016 | 28.84 | 29.25 | 28.64 | 28.95 | 1,703,489 | +0.06(+0.21%) |
Apr 15, 2016 | 28.71 | 29.07 | 28.57 | 28.89 | 2,387,198 | +0.21(+0.73%) |
Apr 14, 2016 | 28.63 | 29.01 | 28.05 | 28.68 | 2,107,698 | +0.23(+0.82%) |
Apr 13, 2016 | 27.35 | 28.63 | 27.33 | 28.45 | 2,824,619 | +1.42(+5.24%) |
Apr 12, 2016 | 27.06 | 27.29 | 26.68 | 27.03 | 1,546,233 | +0.09(+0.34%) |
Apr 11, 2016 | 26.72 | 27.42 | 26.65 | 26.94 | 2,084,387 | +0.48(+1.81%) |
Apr 08, 2016 | 26.73 | 27.16 | 26.30 | 26.46 | 2,236,324 | +0.10(+0.38%) |
Apr 07, 2016 | 26.83 | 27.41 | 26.24 | 26.36 | 3,854,899 | -0.57(-2.10%) |
Apr 06, 2016 | 27.13 | 27.29 | 26.53 | 26.92 | 2,349,371 | -0.31(-1.14%) |
Apr 05, 2016 | 26.96 | 27.71 | 26.76 | 27.23 | 2,464,283 | -0.08(-0.28%) |
Apr 04, 2016 | 29.07 | 29.16 | 27.13 | 27.31 | 4,577,334 | -1.86(-6.37%) |
Apr 01, 2016 | 29.41 | 29.59 | 28.84 | 29.17 | 3,379,089 | -0.56(-1.88%) |
Mar 31, 2016 | 29.27 | 29.86 | 29.21 | 29.73 | 2,865,066 | +0.37(+1.27%) |
Mar 30, 2016 | 29.29 | 29.77 | 29.07 | 29.35 | 1,626,232 | +0.38(+1.31%) |
Mar 29, 2016 | 28.24 | 29.12 | 27.89 | 28.98 | 2,325,204 | +0.24(+0.83%) |
Mar 28, 2016 | 28.71 | 28.95 | 28.41 | 28.74 | 1,424,463 | +0.15(+0.54%) |
Mar 24, 2016 | 28.00 | 28.58 | 28.58 | 28.58 | 1,875,792 | +0.14(+0.49%) |
Mar 23, 2016 | 28.94 | 29.05 | 28.32 | 28.44 | 1,443,682 | -0.63(-2.18%) |
Mar 22, 2016 | 28.93 | 29.26 | 28.60 | 29.08 | 1,419,543 | -0.18(-0.61%) |
Mar 21, 2016 | 29.36 | 29.61 | 28.81 | 29.25 | 1,489,228 | -0.14(-0.47%) |
Mar 18, 2016 | 29.32 | 29.86 | 28.98 | 29.39 | 4,151,855 | +0.28(+0.96%) |
Mar 17, 2016 | 28.72 | 29.22 | 28.29 | 29.11 | 2,000,873 | +0.41(+1.43%) |
Mar 16, 2016 | 27.51 | 28.77 | 27.49 | 28.70 | 2,437,674 | +1.11(+4.01%) |
Mar 15, 2016 | 27.43 | 27.68 | 27.24 | 27.60 | 1,443,854 | -0.22(-0.81%) |
Mar 14, 2016 | 27.63 | 27.89 | 27.42 | 27.82 | 2,052,506 | +0.00(+0.00%) |
Mar 11, 2016 | 27.19 | 27.85 | 27.02 | 27.82 | 1,892,800 | +1.01(+3.78%) |
Mar 10, 2016 | 27.23 | 27.35 | 26.29 | 26.81 | 2,549,111 | -0.38(-1.40%) |
Mar 09, 2016 | 26.86 | 27.30 | 26.68 | 27.19 | 2,568,438 | +0.54(+2.03%) |
Mar 08, 2016 | 27.09 | 27.39 | 26.21 | 26.65 | 2,708,554 | -0.81(-2.93%) |
Mar 07, 2016 | 26.93 | 27.45 | 26.84 | 27.45 | 1,792,712 | +0.36(+1.31%) |
Mar 04, 2016 | 27.16 | 27.33 | 26.36 | 27.09 | 2,245,608 | -0.05(-0.20%) |
Mar 03, 2016 | 26.89 | 27.64 | 26.74 | 27.15 | 2,288,997 | +0.26(+0.98%) |
Mar 02, 2016 | 26.48 | 26.89 | 26.23 | 26.89 | 2,115,039 | +0.44(+1.67%) |
Mar 01, 2016 | 26.20 | 27.58 | 25.64 | 26.44 | 4,115,890 | +1.15(+4.53%) |
Feb 29, 2016 | 25.60 | 26.12 | 25.17 | 25.30 | 2,881,497 | -0.28(-1.09%) |
Feb 26, 2016 | 25.46 | 25.87 | 25.24 | 25.58 | 2,436,172 | +0.44(+1.76%) |
Feb 25, 2016 | 25.11 | 25.52 | 24.49 | 25.14 | 2,133,135 | +0.15(+0.59%) |
Feb 24, 2016 | 24.48 | 25.05 | 24.03 | 24.99 | 2,683,333 | +0.22(+0.90%) |
Feb 23, 2016 | 25.24 | 25.67 | 24.57 | 24.77 | 2,731,235 | -0.58(-2.28%) |
Feb 22, 2016 | 25.41 | 25.73 | 25.06 | 25.34 | 2,380,811 | +0.44(+1.76%) |
Feb 19, 2016 | 25.03 | 25.11 | 24.37 | 24.90 | 2,708,752 | -0.26(-1.04%) |
Feb 18, 2016 | 26.05 | 26.09 | 25.10 | 25.17 | 3,959,299 | -0.73(-2.83%) |
Feb 17, 2016 | 25.35 | 26.62 | 25.35 | 25.90 | 4,010,891 | +0.92(+3.67%) |
Feb 16, 2016 | 24.83 | 25.03 | 24.35 | 24.98 | 3,682,423 | +0.51(+2.08%) |
Feb 12, 2016 | 23.62 | 24.47 | 24.47 | 24.47 | 4,605,340 | +1.20(+5.13%) |
Feb 11, 2016 | 22.37 | 23.90 | 22.07 | 23.28 | 5,974,979 | -0.12(-0.53%) |
Feb 10, 2016 | 22.95 | 23.57 | 22.71 | 23.40 | 6,013,557 | +0.57(+2.50%) |
Feb 09, 2016 | 22.11 | 23.12 | 22.08 | 22.83 | 4,952,411 | +0.45(+2.00%) |
Feb 08, 2016 | 22.36 | 22.58 | 21.89 | 22.38 | 3,019,760 | -0.32(-1.43%) |
Feb 05, 2016 | 22.91 | 23.29 | 22.62 | 22.71 | 3,861,019 | -0.22(-0.94%) |
Feb 04, 2016 | 21.87 | 22.94 | 21.61 | 22.92 | 3,715,622 | +0.99(+4.50%) |
Feb 03, 2016 | 22.35 | 22.47 | 21.34 | 21.94 | 3,082,999 | -0.22(-0.97%) |
Feb 02, 2016 | 22.71 | 22.78 | 21.97 | 22.15 | 3,009,628 | -0.80(-3.49%) |