Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 29.80 | 30.17 | 28.78 | 29.31 | 15,010,654 | -0.86(-2.85%) |
Apr 28, 2016 | 30.83 | 31.43 | 29.96 | 30.17 | 9,127,398 | -1.10(-3.51%) |
Apr 27, 2016 | 31.00 | 31.46 | 30.56 | 31.27 | 10,725,359 | +0.31(+1.00%) |
Apr 26, 2016 | 30.37 | 31.04 | 29.99 | 30.96 | 9,417,591 | +0.89(+2.97%) |
Apr 25, 2016 | 30.50 | 30.57 | 29.70 | 30.06 | 9,573,665 | -0.65(-2.12%) |
Apr 22, 2016 | 29.85 | 30.79 | 29.84 | 30.71 | 8,104,837 | +0.86(+2.88%) |
Apr 21, 2016 | 30.23 | 30.59 | 29.58 | 29.86 | 8,078,381 | -0.48(-1.58%) |
Apr 20, 2016 | 30.16 | 30.83 | 29.85 | 30.34 | 8,154,632 | +0.18(+0.61%) |
Apr 19, 2016 | 30.27 | 30.76 | 29.77 | 30.15 | 8,647,269 | +0.06(+0.21%) |
Apr 18, 2016 | 29.06 | 30.17 | 28.98 | 30.09 | 7,907,196 | +0.64(+2.16%) |
Apr 15, 2016 | 29.04 | 29.57 | 28.97 | 29.45 | 5,476,412 | +0.22(+0.75%) |
Apr 14, 2016 | 29.31 | 29.63 | 29.00 | 29.23 | 7,522,273 | -0.09(-0.31%) |
Apr 13, 2016 | 28.05 | 29.42 | 27.99 | 29.33 | 9,871,431 | +1.76(+6.38%) |
Apr 12, 2016 | 26.71 | 27.72 | 26.45 | 27.57 | 8,423,581 | +0.87(+3.26%) |
Apr 11, 2016 | 27.38 | 28.02 | 26.69 | 26.70 | 9,956,806 | -0.25(-0.92%) |
Apr 08, 2016 | 27.30 | 27.65 | 26.61 | 26.95 | 11,442,860 | +0.29(+1.09%) |
Apr 07, 2016 | 27.18 | 27.56 | 26.23 | 26.66 | 12,838,598 | -1.12(-4.04%) |
Apr 06, 2016 | 26.85 | 27.84 | 26.62 | 27.78 | 10,864,338 | +0.92(+3.44%) |
Apr 05, 2016 | 27.19 | 27.56 | 26.81 | 26.85 | 9,787,123 | -0.93(-3.35%) |
Apr 04, 2016 | 28.38 | 28.67 | 27.74 | 27.79 | 7,435,496 | -0.74(-2.60%) |
Apr 01, 2016 | 27.38 | 28.59 | 27.29 | 28.53 | 9,927,080 | +0.37(+1.31%) |
Mar 31, 2016 | 28.04 | 28.56 | 27.94 | 28.16 | 9,650,756 | +0.24(+0.85%) |
Mar 30, 2016 | 28.35 | 28.53 | 27.72 | 27.92 | 10,183,860 | +0.00(+0.00%) |
Mar 29, 2016 | 25.53 | 27.92 | 25.37 | 27.92 | 11,388,449 | +2.17(+8.41%) |
Mar 28, 2016 | 25.87 | 26.10 | 25.22 | 25.76 | 8,011,658 | +0.06(+0.23%) |
Mar 24, 2016 | 25.01 | 25.70 | 25.70 | 25.70 | 10,515,355 | +0.27(+1.07%) |
Mar 23, 2016 | 26.71 | 26.74 | 25.42 | 25.43 | 10,838,794 | -1.54(-5.72%) |
Mar 22, 2016 | 26.67 | 27.30 | 26.40 | 26.97 | 8,402,956 | -0.07(-0.27%) |
Mar 21, 2016 | 27.14 | 27.49 | 26.85 | 27.04 | 8,733,991 | -0.22(-0.82%) |
Mar 18, 2016 | 26.63 | 27.49 | 26.58 | 27.27 | 12,143,314 | +0.76(+2.86%) |
Mar 17, 2016 | 25.22 | 26.86 | 24.91 | 26.51 | 13,614,341 | +1.14(+4.48%) |
Mar 16, 2016 | 24.52 | 25.61 | 24.51 | 25.37 | 13,364,836 | +0.50(+1.99%) |
Mar 15, 2016 | 25.58 | 25.60 | 24.70 | 24.88 | 12,770,876 | -1.20(-4.60%) |
Mar 14, 2016 | 26.02 | 26.36 | 25.70 | 26.08 | 10,936,688 | -0.20(-0.76%) |
Mar 11, 2016 | 25.29 | 26.36 | 25.20 | 26.28 | 15,040,170 | +1.56(+6.31%) |
Mar 10, 2016 | 25.53 | 25.81 | 23.92 | 24.72 | 16,906,110 | -0.60(-2.38%) |
Mar 09, 2016 | 25.21 | 25.46 | 24.80 | 25.32 | 13,454,676 | +0.39(+1.58%) |
Mar 08, 2016 | 26.43 | 26.44 | 24.86 | 24.93 | 18,132,620 | -1.98(-7.35%) |
Mar 07, 2016 | 25.68 | 26.94 | 25.67 | 26.90 | 14,747,755 | +0.87(+3.36%) |
Mar 04, 2016 | 25.60 | 26.46 | 25.30 | 26.03 | 18,901,704 | +0.41(+1.61%) |
Mar 03, 2016 | 24.85 | 25.61 | 24.78 | 25.62 | 12,316,536 | +0.76(+3.05%) |
Mar 02, 2016 | 24.02 | 24.89 | 23.87 | 24.86 | 12,310,464 | +0.75(+3.12%) |
Mar 01, 2016 | 23.25 | 24.11 | 22.86 | 24.11 | 17,392,640 | +1.47(+6.48%) |
Feb 29, 2016 | 22.90 | 23.49 | 22.64 | 22.64 | 13,693,177 | -0.29(-1.25%) |
Feb 26, 2016 | 22.88 | 23.13 | 22.62 | 22.93 | 15,994,228 | +0.41(+1.83%) |
Feb 25, 2016 | 22.05 | 22.55 | 21.78 | 22.51 | 14,461,508 | +0.58(+2.63%) |
Feb 24, 2016 | 20.66 | 22.05 | 20.27 | 21.94 | 18,898,392 | +0.64(+2.99%) |
Feb 23, 2016 | 21.67 | 21.86 | 21.26 | 21.30 | 15,913,261 | -0.63(-2.86%) |
Feb 22, 2016 | 21.76 | 22.18 | 21.70 | 21.93 | 13,725,334 | +0.73(+3.44%) |
Feb 19, 2016 | 20.64 | 21.27 | 20.37 | 21.20 | 13,055,428 | +0.35(+1.68%) |
Feb 18, 2016 | 21.25 | 21.32 | 20.63 | 20.85 | 14,516,790 | -0.34(-1.60%) |
Feb 17, 2016 | 20.66 | 21.60 | 20.64 | 21.19 | 17,169,824 | +0.92(+4.53%) |
Feb 16, 2016 | 19.59 | 20.37 | 19.28 | 20.27 | 19,003,838 | +1.35(+7.16%) |
Feb 12, 2016 | 18.40 | 18.92 | 18.92 | 18.92 | 22,416,006 | +1.01(+5.67%) |
Feb 11, 2016 | 17.48 | 18.24 | 17.25 | 17.90 | 33,846,272 | -0.57(-3.08%) |
Feb 10, 2016 | 18.89 | 19.69 | 18.41 | 18.47 | 26,054,032 | -0.03(-0.16%) |
Feb 09, 2016 | 18.07 | 19.15 | 18.04 | 18.50 | 27,428,642 | -0.33(-1.75%) |
Feb 08, 2016 | 19.20 | 19.21 | 17.96 | 18.83 | 27,682,536 | -1.00(-5.07%) |
Feb 05, 2016 | 21.30 | 21.38 | 19.80 | 19.83 | 24,562,806 | -1.76(-8.14%) |
Feb 04, 2016 | 21.11 | 22.35 | 21.10 | 21.59 | 22,368,382 | +0.24(+1.11%) |
Feb 03, 2016 | 21.75 | 21.79 | 19.94 | 21.35 | 20,424,322 | +0.06(+0.27%) |
Feb 02, 2016 | 21.98 | 22.08 | 20.96 | 21.30 | 21,550,894 | -1.45(-6.38%) |