Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 31.66 | 33.93 | 31.53 | 33.84 | 5,882,514 | +2.85(+9.21%) |
Apr 28, 2016 | 29.97 | 31.28 | 29.97 | 30.99 | 3,969,056 | +1.33(+4.47%) |
Apr 27, 2016 | 29.69 | 29.88 | 28.93 | 29.66 | 3,323,150 | +0.19(+0.66%) |
Apr 26, 2016 | 29.33 | 29.71 | 29.08 | 29.47 | 2,392,550 | +0.38(+1.31%) |
Apr 25, 2016 | 29.47 | 29.84 | 28.95 | 29.09 | 3,261,468 | -0.54(-1.84%) |
Apr 22, 2016 | 29.79 | 30.20 | 29.21 | 29.63 | 3,638,972 | -0.35(-1.17%) |
Apr 21, 2016 | 29.97 | 30.51 | 29.51 | 29.99 | 4,326,395 | +0.72(+2.45%) |
Apr 20, 2016 | 29.77 | 30.43 | 28.92 | 29.27 | 4,649,555 | -0.47(-1.59%) |
Apr 19, 2016 | 29.58 | 29.99 | 29.39 | 29.74 | 3,610,208 | +1.03(+3.57%) |
Apr 18, 2016 | 28.80 | 28.99 | 28.22 | 28.72 | 2,665,878 | -0.26(-0.89%) |
Apr 15, 2016 | 28.52 | 29.05 | 28.09 | 28.98 | 2,513,370 | +0.62(+2.17%) |
Apr 14, 2016 | 28.97 | 29.08 | 27.89 | 28.36 | 3,036,107 | -0.62(-2.13%) |
Apr 13, 2016 | 29.10 | 29.52 | 28.80 | 28.98 | 2,753,693 | -0.47(-1.61%) |
Apr 12, 2016 | 29.23 | 29.71 | 28.72 | 29.45 | 3,725,123 | +0.36(+1.23%) |
Apr 11, 2016 | 28.08 | 29.26 | 28.01 | 29.09 | 4,352,726 | +1.51(+5.48%) |
Apr 08, 2016 | 27.08 | 27.89 | 27.06 | 27.58 | 2,660,079 | +0.43(+1.58%) |
Apr 07, 2016 | 26.72 | 27.54 | 26.53 | 27.15 | 3,896,448 | +0.97(+3.70%) |
Apr 06, 2016 | 25.94 | 26.30 | 25.81 | 26.18 | 2,225,532 | +0.06(+0.25%) |
Apr 05, 2016 | 26.14 | 26.20 | 25.52 | 26.11 | 2,769,686 | +0.43(+1.67%) |
Apr 04, 2016 | 26.06 | 26.29 | 25.54 | 25.68 | 2,025,319 | -0.50(-1.92%) |
Apr 01, 2016 | 25.15 | 26.19 | 25.15 | 26.19 | 3,243,498 | +0.27(+1.02%) |
Mar 31, 2016 | 26.44 | 26.73 | 25.92 | 25.92 | 2,378,719 | -0.42(-1.61%) |
Mar 30, 2016 | 26.59 | 26.74 | 25.86 | 26.34 | 3,421,705 | -0.39(-1.47%) |
Mar 29, 2016 | 26.03 | 26.99 | 25.71 | 26.74 | 3,078,464 | +0.92(+3.58%) |
Mar 28, 2016 | 25.89 | 25.90 | 25.09 | 25.81 | 3,751,115 | -0.08(-0.30%) |
Mar 24, 2016 | 25.51 | 25.89 | 25.89 | 25.89 | 2,348,057 | +0.48(+1.89%) |
Mar 23, 2016 | 26.08 | 26.31 | 25.31 | 25.41 | 4,390,518 | -1.48(-5.49%) |
Mar 22, 2016 | 27.57 | 27.73 | 26.66 | 26.89 | 3,004,186 | -0.40(-1.47%) |
Mar 21, 2016 | 27.10 | 27.56 | 26.80 | 27.29 | 2,491,281 | +0.06(+0.21%) |
Mar 18, 2016 | 26.95 | 27.73 | 26.93 | 27.23 | 4,263,055 | -0.04(-0.13%) |
Mar 17, 2016 | 27.61 | 28.30 | 27.17 | 27.27 | 6,787,502 | +0.16(+0.61%) |
Mar 16, 2016 | 25.56 | 27.13 | 25.02 | 27.10 | 5,738,910 | +1.46(+5.70%) |
Mar 15, 2016 | 24.83 | 25.73 | 24.69 | 25.64 | 3,419,367 | +0.50(+2.00%) |
Mar 14, 2016 | 25.75 | 25.95 | 25.08 | 25.14 | 4,242,092 | -0.47(-1.82%) |
Mar 11, 2016 | 26.02 | 26.37 | 25.46 | 25.61 | 3,607,899 | -0.49(-1.89%) |
Mar 10, 2016 | 24.85 | 26.19 | 24.65 | 26.10 | 5,993,798 | +1.56(+6.34%) |
Mar 09, 2016 | 23.97 | 24.77 | 23.56 | 24.54 | 4,098,407 | +0.09(+0.35%) |
Mar 08, 2016 | 25.43 | 25.52 | 24.29 | 24.46 | 4,124,704 | -0.79(-3.12%) |
Mar 07, 2016 | 24.96 | 25.52 | 24.83 | 25.25 | 4,446,459 | +0.66(+2.68%) |
Mar 04, 2016 | 24.85 | 25.96 | 24.40 | 24.59 | 6,075,964 | -0.04(-0.15%) |
Mar 03, 2016 | 24.34 | 24.98 | 24.19 | 24.62 | 3,757,013 | +0.33(+1.36%) |
Mar 02, 2016 | 24.04 | 24.45 | 23.67 | 24.29 | 4,377,246 | +0.32(+1.32%) |
Mar 01, 2016 | 25.33 | 25.39 | 23.94 | 23.98 | 4,295,918 | -1.25(-4.97%) |
Feb 29, 2016 | 24.99 | 25.38 | 24.79 | 25.23 | 3,837,256 | +0.47(+1.88%) |
Feb 26, 2016 | 24.81 | 25.46 | 24.61 | 24.77 | 3,634,910 | -0.64(-2.52%) |
Feb 25, 2016 | 24.83 | 25.59 | 24.78 | 25.41 | 3,556,225 | +0.30(+1.19%) |
Feb 24, 2016 | 25.70 | 26.56 | 24.86 | 25.11 | 5,642,261 | -0.03(-0.11%) |
Feb 23, 2016 | 25.08 | 25.34 | 24.76 | 25.14 | 2,963,138 | +0.43(+1.73%) |
Feb 22, 2016 | 24.20 | 24.96 | 24.15 | 24.71 | 3,841,572 | +0.01(+0.06%) |
Feb 19, 2016 | 24.92 | 25.35 | 24.61 | 24.69 | 3,214,051 | -0.31(-1.23%) |
Feb 18, 2016 | 24.02 | 25.13 | 23.87 | 25.00 | 4,174,407 | +0.83(+3.42%) |
Feb 17, 2016 | 24.38 | 24.59 | 23.77 | 24.17 | 3,939,043 | -0.16(-0.64%) |
Feb 16, 2016 | 24.45 | 24.89 | 23.99 | 24.33 | 5,477,871 | -1.08(-4.26%) |
Feb 12, 2016 | 24.89 | 25.41 | 25.41 | 25.41 | 4,442,696 | +0.22(+0.88%) |
Feb 11, 2016 | 25.18 | 26.05 | 24.82 | 25.19 | 9,370,090 | +1.45(+6.10%) |
Feb 10, 2016 | 23.27 | 24.04 | 22.70 | 23.75 | 5,815,130 | +0.14(+0.57%) |
Feb 09, 2016 | 24.63 | 24.83 | 23.34 | 23.61 | 6,240,506 | -0.57(-2.36%) |
Feb 08, 2016 | 24.35 | 25.33 | 24.17 | 24.18 | 7,204,003 | +0.29(+1.19%) |
Feb 05, 2016 | 22.68 | 23.94 | 22.50 | 23.90 | 5,469,621 | +0.56(+2.38%) |
Feb 04, 2016 | 23.02 | 23.75 | 23.00 | 23.34 | 7,364,822 | +0.95(+4.24%) |
Feb 03, 2016 | 21.32 | 22.53 | 21.25 | 22.39 | 5,922,048 | +1.17(+5.51%) |
Feb 02, 2016 | 21.09 | 21.34 | 20.64 | 21.22 | 3,223,083 | -0.22(-1.03%) |