Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 32.77 | 32.77 | 31.79 | 32.08 | 674,852 | -0.61(-1.88%) |
Apr 28, 2016 | 32.71 | 33.48 | 32.49 | 32.69 | 533,060 | -0.07(-0.22%) |
Apr 27, 2016 | 32.86 | 33.52 | 32.49 | 32.77 | 931,697 | -0.07(-0.22%) |
Apr 26, 2016 | 30.75 | 32.98 | 30.70 | 32.84 | 2,457,540 | +3.30(+11.19%) |
Apr 25, 2016 | 29.37 | 30.18 | 29.25 | 29.54 | 1,014,067 | +0.03(+0.11%) |
Apr 22, 2016 | 28.49 | 29.72 | 28.22 | 29.50 | 1,044,956 | +0.43(+1.47%) |
Apr 21, 2016 | 29.93 | 30.06 | 28.97 | 29.08 | 830,047 | -0.93(-3.09%) |
Apr 20, 2016 | 29.81 | 30.09 | 29.72 | 30.00 | 542,903 | +0.07(+0.25%) |
Apr 19, 2016 | 29.92 | 30.23 | 29.68 | 29.93 | 392,075 | +0.23(+0.77%) |
Apr 18, 2016 | 29.35 | 29.78 | 29.14 | 29.70 | 770,481 | +0.36(+1.23%) |
Apr 15, 2016 | 29.63 | 29.73 | 29.22 | 29.34 | 630,450 | -0.43(-1.46%) |
Apr 14, 2016 | 29.91 | 30.53 | 29.72 | 29.77 | 709,770 | -0.18(-0.60%) |
Apr 13, 2016 | 28.73 | 30.03 | 28.73 | 29.95 | 726,684 | +1.38(+4.82%) |
Apr 12, 2016 | 28.22 | 28.77 | 27.99 | 28.58 | 490,502 | +0.54(+1.93%) |
Apr 11, 2016 | 28.11 | 28.45 | 27.90 | 28.04 | 531,514 | +0.19(+0.68%) |
Apr 08, 2016 | 28.39 | 28.39 | 27.79 | 27.85 | 692,665 | -0.31(-1.11%) |
Apr 07, 2016 | 29.39 | 29.40 | 27.92 | 28.16 | 1,018,586 | -1.14(-3.89%) |
Apr 06, 2016 | 29.32 | 29.52 | 29.10 | 29.30 | 730,746 | +0.05(+0.17%) |
Apr 05, 2016 | 29.22 | 29.50 | 28.97 | 29.25 | 855,220 | -0.11(-0.39%) |
Apr 04, 2016 | 30.20 | 30.20 | 29.16 | 29.36 | 1,072,066 | -0.72(-2.40%) |
Apr 01, 2016 | 30.66 | 30.81 | 29.53 | 30.09 | 916,415 | -0.98(-3.17%) |
Mar 31, 2016 | 32.18 | 32.30 | 30.81 | 31.07 | 865,628 | -1.15(-3.56%) |
Mar 30, 2016 | 31.98 | 32.42 | 31.89 | 32.22 | 410,159 | +0.37(+1.16%) |
Mar 29, 2016 | 31.00 | 31.99 | 30.88 | 31.85 | 437,235 | +0.60(+1.91%) |
Mar 28, 2016 | 31.43 | 31.43 | 31.21 | 31.25 | 275,407 | -0.21(-0.68%) |
Mar 24, 2016 | 31.16 | 31.46 | 31.46 | 31.46 | 241,048 | +0.22(+0.71%) |
Mar 23, 2016 | 31.86 | 31.86 | 31.21 | 31.24 | 362,977 | -0.64(-2.01%) |
Mar 22, 2016 | 32.25 | 32.56 | 31.81 | 31.88 | 661,495 | -0.50(-1.54%) |
Mar 21, 2016 | 32.18 | 32.41 | 32.00 | 32.38 | 373,292 | +0.13(+0.41%) |
Mar 18, 2016 | 31.63 | 32.36 | 31.63 | 32.25 | 618,593 | +0.73(+2.31%) |
Mar 17, 2016 | 31.13 | 31.64 | 30.80 | 31.52 | 619,163 | +0.48(+1.53%) |
Mar 16, 2016 | 30.91 | 31.16 | 30.72 | 31.04 | 672,934 | -0.09(-0.29%) |
Mar 15, 2016 | 32.46 | 32.46 | 30.97 | 31.13 | 818,054 | -1.53(-4.69%) |
Mar 14, 2016 | 33.13 | 33.13 | 32.18 | 32.67 | 781,979 | -0.75(-2.26%) |
Mar 11, 2016 | 32.44 | 33.47 | 32.20 | 33.42 | 969,384 | +1.22(+3.79%) |
Mar 10, 2016 | 32.18 | 32.45 | 31.59 | 32.20 | 801,028 | +0.18(+0.56%) |
Mar 09, 2016 | 31.83 | 32.35 | 31.61 | 32.02 | 767,694 | +0.43(+1.38%) |
Mar 08, 2016 | 32.40 | 32.67 | 31.20 | 31.59 | 906,839 | -1.22(-3.72%) |
Mar 07, 2016 | 31.94 | 32.81 | 31.85 | 32.81 | 861,013 | +0.65(+2.01%) |
Mar 04, 2016 | 32.72 | 33.12 | 31.81 | 32.16 | 1,194,698 | -0.43(-1.31%) |
Mar 03, 2016 | 31.32 | 32.62 | 31.30 | 32.59 | 1,065,273 | +1.28(+4.08%) |
Mar 02, 2016 | 31.34 | 31.78 | 30.96 | 31.31 | 1,294,584 | +0.05(+0.16%) |
Mar 01, 2016 | 30.96 | 31.53 | 30.73 | 31.26 | 1,365,136 | +0.34(+1.09%) |
Feb 29, 2016 | 31.15 | 31.35 | 30.78 | 30.92 | 1,086,667 | +0.02(+0.05%) |
Feb 26, 2016 | 30.88 | 31.02 | 30.42 | 30.90 | 880,552 | +0.29(+0.94%) |
Feb 25, 2016 | 30.53 | 30.81 | 29.95 | 30.62 | 974,872 | +0.23(+0.76%) |
Feb 24, 2016 | 28.91 | 30.47 | 28.65 | 30.39 | 1,453,441 | +0.79(+2.66%) |
Feb 23, 2016 | 28.77 | 30.07 | 28.77 | 29.60 | 1,177,116 | +1.05(+3.68%) |
Feb 22, 2016 | 28.07 | 28.97 | 27.95 | 28.55 | 1,097,593 | +0.71(+2.56%) |
Feb 19, 2016 | 28.28 | 28.45 | 27.60 | 27.84 | 1,107,914 | -0.55(-1.93%) |
Feb 18, 2016 | 28.05 | 28.58 | 27.83 | 28.39 | 1,014,651 | +0.31(+1.11%) |
Feb 17, 2016 | 27.28 | 28.41 | 27.05 | 28.08 | 919,132 | +0.79(+2.88%) |
Feb 16, 2016 | 26.28 | 27.37 | 25.99 | 27.29 | 1,251,176 | +1.56(+6.05%) |
Feb 12, 2016 | 25.76 | 25.73 | 25.73 | 25.73 | 1,195,603 | +0.02(+0.10%) |
Feb 11, 2016 | 26.08 | 26.26 | 24.23 | 25.71 | 1,402,632 | +0.20(+0.80%) |
Feb 10, 2016 | 24.98 | 25.90 | 24.98 | 25.50 | 1,128,586 | +0.69(+2.78%) |
Feb 09, 2016 | 24.25 | 25.61 | 24.23 | 24.81 | 1,037,348 | +0.15(+0.60%) |
Feb 08, 2016 | 24.79 | 25.51 | 24.40 | 24.67 | 1,058,369 | -0.58(-2.31%) |
Feb 05, 2016 | 25.55 | 25.64 | 25.00 | 25.25 | 1,821,442 | -0.33(-1.30%) |
Feb 04, 2016 | 24.29 | 25.61 | 24.20 | 25.58 | 1,102,767 | +1.23(+5.04%) |
Feb 03, 2016 | 25.06 | 25.13 | 23.91 | 24.35 | 1,620,867 | -0.37(-1.51%) |
Feb 02, 2016 | 25.51 | 25.69 | 24.31 | 24.73 | 1,109,556 | -1.19(-4.61%) |