Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.62 | 28.62 | 27.67 | 27.87 | 4,651,404 | -0.71(-2.49%) |
Apr 28, 2016 | 28.80 | 28.89 | 28.53 | 28.58 | 3,264,398 | -0.29(-1.00%) |
Apr 27, 2016 | 28.63 | 28.91 | 28.33 | 28.87 | 3,740,230 | +0.33(+1.16%) |
Apr 26, 2016 | 28.34 | 28.58 | 28.10 | 28.54 | 4,087,119 | +0.15(+0.52%) |
Apr 25, 2016 | 28.71 | 28.82 | 28.23 | 28.39 | 3,476,494 | -0.44(-1.54%) |
Apr 22, 2016 | 29.15 | 29.33 | 28.65 | 28.84 | 5,928,460 | -0.42(-1.42%) |
Apr 21, 2016 | 29.15 | 29.44 | 28.99 | 29.25 | 5,577,511 | +0.13(+0.46%) |
Apr 20, 2016 | 29.01 | 29.60 | 28.98 | 29.12 | 4,915,448 | +0.15(+0.51%) |
Apr 19, 2016 | 28.76 | 29.05 | 28.54 | 28.97 | 4,979,489 | +0.30(+1.06%) |
Apr 18, 2016 | 28.67 | 29.05 | 28.45 | 28.67 | 5,968,164 | +0.06(+0.20%) |
Apr 15, 2016 | 28.01 | 28.67 | 27.99 | 28.61 | 6,697,628 | +0.69(+2.47%) |
Apr 14, 2016 | 28.41 | 28.47 | 27.50 | 27.92 | 8,587,315 | -0.47(-1.66%) |
Apr 13, 2016 | 28.24 | 28.43 | 27.70 | 28.39 | 5,668,800 | +0.18(+0.65%) |
Apr 12, 2016 | 28.12 | 28.41 | 27.65 | 28.21 | 5,986,925 | +0.18(+0.63%) |
Apr 11, 2016 | 27.98 | 28.42 | 27.86 | 28.03 | 7,913,264 | +0.10(+0.35%) |
Apr 08, 2016 | 28.29 | 28.32 | 27.68 | 27.94 | 7,321,188 | -0.66(-2.31%) |
Apr 07, 2016 | 29.15 | 29.38 | 28.41 | 28.60 | 5,054,949 | -0.67(-2.29%) |
Apr 06, 2016 | 29.32 | 29.47 | 28.69 | 29.27 | 5,154,567 | +0.07(+0.24%) |
Apr 05, 2016 | 29.57 | 29.64 | 29.10 | 29.20 | 4,460,008 | -0.49(-1.64%) |
Apr 04, 2016 | 30.34 | 30.36 | 29.64 | 29.68 | 5,453,770 | -0.56(-1.86%) |
Apr 01, 2016 | 30.98 | 31.03 | 30.21 | 30.24 | 5,350,195 | -0.80(-2.56%) |
Mar 31, 2016 | 31.04 | 31.29 | 30.73 | 31.04 | 4,064,526 | -0.01(-0.02%) |
Mar 30, 2016 | 31.41 | 31.57 | 30.87 | 31.05 | 3,359,573 | -0.23(-0.72%) |
Mar 29, 2016 | 31.39 | 31.44 | 31.11 | 31.27 | 3,638,116 | +0.03(+0.09%) |
Mar 28, 2016 | 30.63 | 31.48 | 30.63 | 31.24 | 3,785,366 | +0.63(+2.07%) |
Mar 24, 2016 | 30.59 | 30.61 | 30.61 | 30.61 | 3,724,313 | +0.04(+0.14%) |
Mar 23, 2016 | 30.69 | 30.86 | 30.20 | 30.57 | 3,587,841 | -0.25(-0.82%) |
Mar 22, 2016 | 31.06 | 31.22 | 30.67 | 30.82 | 4,377,695 | -0.26(-0.84%) |
Mar 21, 2016 | 31.43 | 31.62 | 30.79 | 31.08 | 5,003,894 | -0.51(-1.60%) |
Mar 18, 2016 | 31.06 | 32.03 | 30.93 | 31.59 | 7,632,269 | +0.63(+2.05%) |
Mar 17, 2016 | 30.55 | 31.10 | 30.37 | 30.96 | 4,165,730 | +0.33(+1.08%) |
Mar 16, 2016 | 30.36 | 30.63 | 29.86 | 30.62 | 5,332,726 | +0.27(+0.90%) |
Mar 15, 2016 | 31.01 | 31.39 | 30.21 | 30.35 | 6,296,675 | -0.54(-1.73%) |
Mar 14, 2016 | 31.11 | 31.38 | 30.65 | 30.89 | 4,246,248 | -0.34(-1.08%) |
Mar 11, 2016 | 31.27 | 31.43 | 30.97 | 31.22 | 4,770,497 | +0.36(+1.16%) |
Mar 10, 2016 | 31.21 | 31.28 | 30.54 | 30.86 | 4,472,975 | -0.08(-0.25%) |
Mar 09, 2016 | 30.82 | 31.23 | 30.65 | 30.94 | 4,121,843 | +0.19(+0.61%) |
Mar 08, 2016 | 31.08 | 31.25 | 30.73 | 30.75 | 4,494,788 | -0.40(-1.30%) |
Mar 07, 2016 | 30.89 | 31.46 | 30.89 | 31.16 | 3,936,805 | +0.03(+0.09%) |
Mar 04, 2016 | 30.81 | 31.06 | 30.71 | 31.13 | 6,112,758 | +0.34(+1.11%) |
Mar 03, 2016 | 30.70 | 30.98 | 30.36 | 30.79 | 4,767,395 | +0.09(+0.30%) |
Mar 02, 2016 | 30.43 | 30.72 | 30.17 | 30.70 | 4,442,005 | +0.18(+0.60%) |
Mar 01, 2016 | 30.35 | 30.59 | 30.13 | 30.52 | 3,729,935 | +0.34(+1.13%) |
Feb 29, 2016 | 30.35 | 30.38 | 29.95 | 30.17 | 5,884,746 | -0.15(-0.51%) |
Feb 26, 2016 | 30.70 | 30.72 | 29.89 | 30.33 | 6,409,552 | +0.04(+0.14%) |
Feb 25, 2016 | 30.17 | 30.42 | 29.72 | 30.28 | 6,299,550 | +0.36(+1.21%) |
Feb 24, 2016 | 28.96 | 30.06 | 28.55 | 29.92 | 9,564,381 | +0.38(+1.28%) |
Feb 23, 2016 | 29.33 | 30.38 | 28.29 | 29.54 | 23,355,052 | +0.87(+3.04%) |
Feb 22, 2016 | 28.27 | 29.13 | 28.18 | 28.67 | 9,680,600 | +0.58(+2.06%) |
Feb 19, 2016 | 28.48 | 28.51 | 27.11 | 28.09 | 8,753,908 | -0.63(-2.19%) |
Feb 18, 2016 | 28.40 | 28.73 | 28.04 | 28.72 | 7,366,937 | +0.02(+0.07%) |
Feb 17, 2016 | 28.59 | 28.85 | 28.54 | 28.70 | 8,153,777 | +0.44(+1.56%) |
Feb 16, 2016 | 27.62 | 28.64 | 27.26 | 28.26 | 7,406,410 | +0.85(+3.11%) |
Feb 12, 2016 | 26.58 | 27.41 | 27.41 | 27.41 | 6,410,962 | +0.94(+3.56%) |
Feb 11, 2016 | 26.76 | 27.35 | 26.35 | 26.47 | 7,681,995 | -0.64(-2.34%) |
Feb 10, 2016 | 27.79 | 27.91 | 27.04 | 27.10 | 7,167,200 | -0.49(-1.77%) |
Feb 09, 2016 | 27.57 | 27.85 | 27.09 | 27.59 | 5,894,793 | -0.10(-0.35%) |
Feb 08, 2016 | 27.93 | 28.23 | 27.25 | 27.69 | 8,089,287 | -0.43(-1.52%) |
Feb 05, 2016 | 28.83 | 28.83 | 28.04 | 28.11 | 7,821,122 | -0.34(-1.18%) |
Feb 04, 2016 | 27.89 | 28.50 | 27.57 | 28.45 | 10,067,732 | -0.61(-2.11%) |
Feb 03, 2016 | 28.62 | 29.28 | 27.92 | 29.06 | 6,416,311 | +0.50(+1.76%) |
Feb 02, 2016 | 28.78 | 29.05 | 28.18 | 28.56 | 5,999,430 | -0.01(-0.02%) |