Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 31.01 | 31.22 | 29.00 | 29.77 | 10,314,709 | -1.45(-4.64%) |
Apr 28, 2016 | 30.84 | 32.95 | 30.60 | 31.21 | 10,402,134 | -0.30(-0.94%) |
Apr 27, 2016 | 31.77 | 32.18 | 31.08 | 31.51 | 8,899,914 | -0.07(-0.22%) |
Apr 26, 2016 | 31.53 | 31.75 | 31.11 | 31.58 | 5,060,988 | +0.21(+0.68%) |
Apr 25, 2016 | 31.46 | 31.65 | 30.90 | 31.36 | 5,183,161 | -0.21(-0.68%) |
Apr 22, 2016 | 31.11 | 31.93 | 31.02 | 31.58 | 8,081,358 | +0.56(+1.82%) |
Apr 21, 2016 | 30.03 | 31.14 | 29.72 | 31.01 | 11,649,553 | +0.97(+3.22%) |
Apr 20, 2016 | 29.10 | 30.09 | 28.74 | 30.05 | 6,031,269 | +0.85(+2.92%) |
Apr 19, 2016 | 29.57 | 29.71 | 28.56 | 29.19 | 6,478,389 | -0.07(-0.23%) |
Apr 18, 2016 | 28.87 | 29.32 | 28.26 | 29.26 | 4,810,347 | +0.40(+1.37%) |
Apr 15, 2016 | 29.96 | 30.15 | 28.78 | 28.87 | 9,876,787 | -1.16(-3.86%) |
Apr 14, 2016 | 30.24 | 30.60 | 29.68 | 30.02 | 5,597,370 | -0.18(-0.61%) |
Apr 13, 2016 | 29.86 | 30.40 | 29.50 | 30.21 | 6,037,971 | +0.51(+1.72%) |
Apr 12, 2016 | 29.10 | 29.89 | 28.71 | 29.70 | 9,685,055 | +0.76(+2.63%) |
Apr 11, 2016 | 29.69 | 29.80 | 28.91 | 28.94 | 6,312,806 | -0.54(-1.83%) |
Apr 08, 2016 | 28.81 | 29.96 | 28.81 | 29.48 | 7,940,757 | +0.94(+3.31%) |
Apr 07, 2016 | 27.61 | 28.61 | 27.56 | 28.53 | 10,816,676 | +0.75(+2.71%) |
Apr 06, 2016 | 27.93 | 27.96 | 26.70 | 27.78 | 9,006,408 | +0.14(+0.52%) |
Apr 05, 2016 | 27.68 | 28.19 | 27.22 | 27.63 | 5,773,570 | -0.28(-1.01%) |
Apr 04, 2016 | 27.46 | 28.36 | 27.42 | 27.91 | 4,235,121 | +0.20(+0.71%) |
Apr 01, 2016 | 27.63 | 27.89 | 27.35 | 27.72 | 5,662,222 | -0.60(-2.12%) |
Mar 31, 2016 | 27.79 | 28.44 | 27.15 | 28.32 | 6,759,942 | +0.46(+1.64%) |
Mar 30, 2016 | 28.26 | 28.31 | 27.42 | 27.86 | 6,680,009 | -0.06(-0.22%) |
Mar 29, 2016 | 27.79 | 27.95 | 27.23 | 27.92 | 7,657,982 | -0.24(-0.87%) |
Mar 28, 2016 | 28.20 | 28.37 | 27.75 | 28.17 | 5,054,356 | +0.08(+0.30%) |
Mar 24, 2016 | 28.14 | 28.08 | 28.08 | 28.08 | 6,492,732 | -0.28(-0.99%) |
Mar 23, 2016 | 29.25 | 29.32 | 28.02 | 28.36 | 6,951,196 | -1.01(-3.45%) |
Mar 22, 2016 | 28.96 | 29.61 | 28.94 | 29.38 | 6,275,798 | +0.11(+0.39%) |
Mar 21, 2016 | 28.99 | 29.40 | 28.82 | 29.26 | 5,440,437 | +0.14(+0.50%) |
Mar 18, 2016 | 28.85 | 29.38 | 28.58 | 29.12 | 12,143,252 | +0.54(+1.89%) |
Mar 17, 2016 | 29.22 | 29.39 | 28.36 | 28.58 | 10,266,985 | -0.66(-2.27%) |
Mar 16, 2016 | 27.93 | 29.39 | 27.93 | 29.24 | 10,153,898 | +1.34(+4.80%) |
Mar 15, 2016 | 27.71 | 28.10 | 27.36 | 27.90 | 6,170,721 | -0.31(-1.11%) |
Mar 14, 2016 | 28.30 | 28.70 | 27.67 | 28.21 | 5,873,847 | -0.52(-1.80%) |
Mar 11, 2016 | 28.14 | 28.88 | 27.57 | 28.73 | 6,709,320 | +1.05(+3.80%) |
Mar 10, 2016 | 28.05 | 28.14 | 27.19 | 27.68 | 7,941,717 | -0.55(-1.94%) |
Mar 09, 2016 | 27.31 | 28.50 | 27.10 | 28.23 | 10,052,763 | +1.44(+5.37%) |
Mar 08, 2016 | 28.23 | 28.36 | 26.75 | 26.79 | 9,493,381 | -1.29(-4.58%) |
Mar 07, 2016 | 28.24 | 28.52 | 27.34 | 28.07 | 8,980,984 | -0.15(-0.54%) |
Mar 04, 2016 | 28.91 | 28.91 | 27.76 | 28.23 | 9,884,482 | -0.20(-0.70%) |
Mar 03, 2016 | 27.52 | 28.53 | 26.98 | 28.42 | 13,007,675 | +1.99(+7.52%) |
Mar 02, 2016 | 26.35 | 26.72 | 25.81 | 26.44 | 7,628,968 | +0.06(+0.23%) |
Mar 01, 2016 | 26.07 | 26.54 | 25.92 | 26.38 | 10,085,254 | +0.29(+1.11%) |
Feb 29, 2016 | 26.15 | 26.62 | 25.99 | 26.09 | 9,993,573 | +0.02(+0.09%) |
Feb 26, 2016 | 26.44 | 27.01 | 25.93 | 26.06 | 7,771,811 | +0.00(+0.00%) |
Feb 25, 2016 | 25.80 | 26.23 | 25.23 | 26.06 | 8,898,378 | +0.19(+0.74%) |
Feb 24, 2016 | 23.73 | 25.96 | 23.57 | 25.87 | 12,002,792 | +1.80(+7.47%) |
Feb 23, 2016 | 25.23 | 25.50 | 24.06 | 24.08 | 8,707,495 | -1.35(-5.30%) |
Feb 22, 2016 | 24.21 | 25.48 | 24.20 | 25.42 | 8,700,633 | +1.36(+5.67%) |
Feb 19, 2016 | 23.56 | 24.07 | 23.34 | 24.06 | 7,729,982 | +0.17(+0.70%) |
Feb 18, 2016 | 25.52 | 25.56 | 23.47 | 23.89 | 10,473,632 | -1.21(-4.82%) |
Feb 17, 2016 | 25.03 | 25.27 | 24.67 | 25.10 | 10,001,088 | +0.32(+1.29%) |
Feb 16, 2016 | 24.61 | 24.93 | 24.10 | 24.78 | 9,807,183 | +0.62(+2.55%) |
Feb 12, 2016 | 23.50 | 24.17 | 24.17 | 24.17 | 9,589,949 | +0.93(+4.00%) |
Feb 11, 2016 | 23.34 | 23.65 | 22.05 | 23.24 | 14,857,558 | -0.63(-2.65%) |
Feb 10, 2016 | 23.83 | 24.63 | 23.47 | 23.87 | 12,970,604 | +0.20(+0.86%) |
Feb 09, 2016 | 22.83 | 23.99 | 22.04 | 23.67 | 22,405,958 | +0.50(+2.18%) |
Feb 08, 2016 | 24.01 | 24.01 | 22.39 | 23.16 | 22,913,934 | -1.18(-4.86%) |
Feb 05, 2016 | 26.03 | 26.12 | 24.15 | 24.35 | 20,603,306 | -1.99(-7.56%) |
Feb 04, 2016 | 27.87 | 28.14 | 25.72 | 26.34 | 23,399,120 | -1.70(-6.08%) |
Feb 03, 2016 | 30.00 | 30.20 | 26.68 | 28.04 | 20,813,924 | -2.31(-7.62%) |
Feb 02, 2016 | 30.96 | 31.19 | 29.96 | 30.35 | 9,020,439 | -1.13(-3.59%) |