Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 33.41 | 33.48 | 32.51 | 33.05 | 2,534,140 | -0.35(-1.05%) |
Apr 28, 2016 | 33.40 | 34.16 | 33.32 | 33.40 | 2,333,368 | -0.33(-0.98%) |
Apr 27, 2016 | 34.05 | 34.10 | 33.47 | 33.73 | 2,275,400 | -0.33(-0.97%) |
Apr 26, 2016 | 33.51 | 34.20 | 33.51 | 34.06 | 4,171,798 | +0.52(+1.55%) |
Apr 25, 2016 | 32.80 | 33.83 | 32.70 | 33.54 | 5,067,305 | +0.81(+2.47%) |
Apr 22, 2016 | 32.87 | 33.60 | 31.77 | 32.73 | 9,867,521 | +1.93(+6.27%) |
Apr 21, 2016 | 30.38 | 30.90 | 29.91 | 30.80 | 6,058,290 | +0.76(+2.53%) |
Apr 20, 2016 | 29.85 | 30.15 | 29.64 | 30.04 | 2,949,682 | +0.53(+1.80%) |
Apr 19, 2016 | 29.55 | 29.77 | 29.20 | 29.51 | 3,197,255 | +0.15(+0.51%) |
Apr 18, 2016 | 28.65 | 29.51 | 28.54 | 29.36 | 3,059,679 | +0.67(+2.34%) |
Apr 15, 2016 | 28.21 | 28.79 | 28.05 | 28.69 | 3,108,009 | +0.38(+1.34%) |
Apr 14, 2016 | 28.39 | 29.00 | 28.25 | 28.31 | 3,290,352 | +0.01(+0.04%) |
Apr 13, 2016 | 27.37 | 28.38 | 27.34 | 28.30 | 3,760,462 | +1.22(+4.51%) |
Apr 12, 2016 | 26.29 | 27.38 | 25.89 | 27.08 | 3,810,427 | +0.82(+3.12%) |
Apr 11, 2016 | 26.69 | 27.21 | 26.20 | 26.26 | 3,430,626 | -0.44(-1.65%) |
Apr 08, 2016 | 27.62 | 27.69 | 26.51 | 26.70 | 3,265,230 | -0.61(-2.23%) |
Apr 07, 2016 | 27.78 | 27.87 | 26.85 | 27.31 | 6,609,352 | -1.10(-3.87%) |
Apr 06, 2016 | 28.39 | 28.48 | 27.82 | 28.41 | 3,288,492 | +0.05(+0.18%) |
Apr 05, 2016 | 28.18 | 28.60 | 27.97 | 28.36 | 2,773,973 | -0.15(-0.53%) |
Apr 04, 2016 | 30.32 | 30.32 | 28.36 | 28.51 | 5,050,807 | -1.81(-5.97%) |
Apr 01, 2016 | 30.45 | 30.67 | 29.89 | 30.32 | 2,371,442 | -0.13(-0.43%) |
Mar 31, 2016 | 31.30 | 31.78 | 30.31 | 30.45 | 4,379,702 | -0.84(-2.68%) |
Mar 30, 2016 | 31.01 | 31.54 | 31.01 | 31.29 | 1,802,238 | +0.51(+1.66%) |
Mar 29, 2016 | 30.72 | 30.89 | 30.00 | 30.78 | 2,744,037 | +0.00(+0.00%) |
Mar 28, 2016 | 30.42 | 31.37 | 30.42 | 30.78 | 2,414,475 | +0.56(+1.85%) |
Mar 24, 2016 | 30.15 | 30.22 | 30.22 | 30.22 | 2,299,500 | -0.01(-0.03%) |
Mar 23, 2016 | 30.80 | 30.87 | 29.86 | 30.23 | 3,595,354 | -0.83(-2.67%) |
Mar 22, 2016 | 32.30 | 32.30 | 30.88 | 31.06 | 3,776,961 | -1.44(-4.43%) |
Mar 21, 2016 | 32.98 | 33.18 | 32.39 | 32.50 | 1,351,478 | -0.44(-1.34%) |
Mar 18, 2016 | 33.05 | 33.36 | 32.94 | 32.94 | 3,080,316 | -0.17(-0.51%) |
Mar 17, 2016 | 31.28 | 33.14 | 31.20 | 33.11 | 3,533,080 | +1.72(+5.48%) |
Mar 16, 2016 | 32.34 | 32.58 | 31.11 | 31.39 | 2,156,216 | -0.98(-3.03%) |
Mar 15, 2016 | 31.60 | 32.77 | 31.57 | 32.37 | 1,373,999 | +0.84(+2.66%) |
Mar 14, 2016 | 32.17 | 32.46 | 31.48 | 31.53 | 1,968,985 | -0.80(-2.47%) |
Mar 11, 2016 | 32.17 | 32.76 | 31.93 | 32.33 | 1,737,962 | +0.31(+0.97%) |
Mar 10, 2016 | 31.52 | 32.26 | 31.42 | 32.02 | 2,089,976 | +0.64(+2.04%) |
Mar 09, 2016 | 31.50 | 31.51 | 30.55 | 31.38 | 2,938,171 | -0.07(-0.22%) |
Mar 08, 2016 | 32.55 | 32.55 | 31.40 | 31.45 | 2,517,420 | -1.22(-3.73%) |
Mar 07, 2016 | 33.44 | 33.66 | 32.51 | 32.67 | 2,230,597 | -1.05(-3.11%) |
Mar 04, 2016 | 33.77 | 34.05 | 33.33 | 33.72 | 1,804,833 | -0.06(-0.18%) |
Mar 03, 2016 | 33.52 | 33.89 | 33.11 | 33.78 | 2,668,170 | +0.19(+0.57%) |
Mar 02, 2016 | 33.48 | 33.60 | 33.07 | 33.59 | 1,965,783 | +0.05(+0.15%) |
Mar 01, 2016 | 33.10 | 33.68 | 32.22 | 33.54 | 2,194,942 | +0.62(+1.88%) |
Feb 29, 2016 | 33.05 | 33.30 | 32.91 | 32.92 | 1,862,956 | -0.01(-0.03%) |
Feb 26, 2016 | 33.25 | 33.25 | 32.70 | 32.93 | 1,675,890 | -0.07(-0.21%) |
Feb 25, 2016 | 32.83 | 33.47 | 32.62 | 33.00 | 2,011,915 | +0.42(+1.29%) |
Feb 24, 2016 | 31.94 | 32.69 | 31.67 | 32.58 | 1,580,498 | +0.36(+1.12%) |
Feb 23, 2016 | 32.42 | 32.68 | 32.20 | 32.22 | 1,458,571 | -0.21(-0.65%) |
Feb 22, 2016 | 32.24 | 32.65 | 32.06 | 32.43 | 1,574,915 | +0.55(+1.73%) |
Feb 19, 2016 | 31.88 | 31.88 | 31.10 | 31.88 | 1,565,461 | -0.13(-0.41%) |
Feb 18, 2016 | 32.83 | 32.92 | 31.88 | 32.01 | 2,548,966 | -0.61(-1.87%) |
Feb 17, 2016 | 31.56 | 33.07 | 31.51 | 32.62 | 3,752,345 | +1.23(+3.92%) |
Feb 16, 2016 | 31.01 | 31.91 | 30.97 | 31.39 | 4,034,685 | +1.01(+3.32%) |
Feb 12, 2016 | 28.68 | 30.38 | 30.38 | 30.38 | 5,908,800 | +2.14(+7.58%) |
Feb 11, 2016 | 29.30 | 30.32 | 26.35 | 28.24 | 12,055,619 | +1.07(+3.94%) |
Feb 10, 2016 | 27.23 | 28.14 | 27.01 | 27.17 | 4,531,682 | +0.29(+1.08%) |
Feb 09, 2016 | 26.62 | 27.50 | 26.38 | 26.88 | 3,740,482 | +0.03(+0.11%) |
Feb 08, 2016 | 27.22 | 27.48 | 26.05 | 26.85 | 4,301,692 | -0.81(-2.93%) |
Feb 05, 2016 | 28.32 | 29.04 | 27.58 | 27.66 | 3,513,267 | -1.42(-4.88%) |
Feb 04, 2016 | 28.76 | 29.11 | 27.50 | 29.08 | 3,576,226 | -0.05(-0.17%) |
Feb 03, 2016 | 29.18 | 29.28 | 27.88 | 29.13 | 3,264,942 | +0.06(+0.21%) |
Feb 02, 2016 | 28.69 | 29.93 | 28.62 | 29.07 | 2,768,267 | +0.28(+0.97%) |