Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 33.78 | 34.29 | 32.92 | 33.85 | 5,229,056 | +0.34(+1.01%) |
Apr 28, 2016 | 34.44 | 34.77 | 33.43 | 33.51 | 4,634,245 | -1.27(-3.66%) |
Apr 27, 2016 | 34.58 | 35.22 | 34.01 | 34.79 | 4,542,106 | +0.58(+1.70%) |
Apr 26, 2016 | 33.32 | 34.21 | 32.85 | 34.20 | 5,494,107 | +1.32(+4.02%) |
Apr 25, 2016 | 33.58 | 33.67 | 32.43 | 32.88 | 4,522,016 | -0.90(-2.66%) |
Apr 22, 2016 | 33.07 | 33.93 | 33.07 | 33.78 | 4,450,382 | +0.79(+2.39%) |
Apr 21, 2016 | 32.65 | 33.36 | 32.06 | 32.99 | 6,391,419 | +0.45(+1.38%) |
Apr 20, 2016 | 31.87 | 32.90 | 31.53 | 32.55 | 4,906,495 | +0.36(+1.11%) |
Apr 19, 2016 | 30.92 | 32.46 | 30.75 | 32.19 | 5,901,497 | +1.66(+5.43%) |
Apr 18, 2016 | 29.10 | 30.56 | 28.93 | 30.53 | 6,159,617 | +0.39(+1.31%) |
Apr 15, 2016 | 30.65 | 30.71 | 29.98 | 30.14 | 2,814,869 | -0.86(-2.78%) |
Apr 14, 2016 | 31.10 | 31.14 | 30.53 | 31.00 | 3,889,766 | +0.11(+0.36%) |
Apr 13, 2016 | 31.61 | 31.65 | 30.69 | 30.89 | 4,663,359 | -0.65(-2.05%) |
Apr 12, 2016 | 30.49 | 31.87 | 29.95 | 31.53 | 4,824,550 | +1.32(+4.37%) |
Apr 11, 2016 | 30.08 | 30.55 | 30.07 | 30.21 | 3,691,349 | +0.44(+1.48%) |
Apr 08, 2016 | 29.95 | 30.25 | 29.43 | 29.77 | 3,250,263 | +0.70(+2.42%) |
Apr 07, 2016 | 29.00 | 29.48 | 28.66 | 29.07 | 2,970,580 | -0.23(-0.80%) |
Apr 06, 2016 | 28.64 | 29.52 | 28.36 | 29.30 | 3,825,313 | +1.02(+3.61%) |
Apr 05, 2016 | 27.72 | 28.64 | 27.62 | 28.28 | 4,017,806 | +0.16(+0.57%) |
Apr 04, 2016 | 29.26 | 29.55 | 28.06 | 28.12 | 3,463,896 | -0.81(-2.79%) |
Apr 01, 2016 | 28.65 | 29.20 | 28.52 | 28.93 | 4,688,653 | -0.52(-1.75%) |
Mar 31, 2016 | 28.79 | 29.70 | 28.47 | 29.44 | 4,351,158 | +0.59(+2.05%) |
Mar 30, 2016 | 28.66 | 29.12 | 28.22 | 28.85 | 5,385,677 | +0.68(+2.43%) |
Mar 29, 2016 | 27.29 | 28.27 | 27.01 | 28.17 | 5,980,161 | +0.34(+1.21%) |
Mar 28, 2016 | 29.56 | 29.77 | 27.41 | 27.83 | 11,294,555 | -2.48(-8.19%) |
Mar 24, 2016 | 29.87 | 30.31 | 30.31 | 30.31 | 3,794,492 | -0.20(-0.65%) |
Mar 23, 2016 | 31.24 | 31.36 | 30.26 | 30.51 | 3,135,124 | -1.12(-3.53%) |
Mar 22, 2016 | 31.69 | 32.37 | 31.53 | 31.63 | 3,183,259 | -0.39(-1.23%) |
Mar 21, 2016 | 32.06 | 32.84 | 31.57 | 32.02 | 3,484,798 | -0.29(-0.90%) |
Mar 18, 2016 | 32.32 | 32.80 | 31.69 | 32.31 | 6,402,602 | +0.38(+1.20%) |
Mar 17, 2016 | 32.12 | 32.26 | 30.98 | 31.93 | 4,766,430 | +0.25(+0.80%) |
Mar 16, 2016 | 30.70 | 31.82 | 30.63 | 31.67 | 4,405,844 | +1.22(+4.00%) |
Mar 15, 2016 | 30.53 | 30.73 | 29.92 | 30.45 | 5,194,005 | -0.68(-2.20%) |
Mar 14, 2016 | 30.74 | 31.45 | 30.55 | 31.14 | 3,041,303 | -0.30(-0.95%) |
Mar 11, 2016 | 30.70 | 31.74 | 30.69 | 31.44 | 4,445,562 | +1.46(+4.88%) |
Mar 10, 2016 | 29.79 | 30.11 | 29.09 | 29.98 | 3,439,876 | -0.07(-0.25%) |
Mar 09, 2016 | 29.39 | 30.36 | 28.55 | 30.05 | 4,523,445 | +1.23(+4.26%) |
Mar 08, 2016 | 30.14 | 30.16 | 28.68 | 28.82 | 5,517,834 | -1.84(-5.99%) |
Mar 07, 2016 | 30.35 | 30.97 | 29.43 | 30.66 | 7,997,734 | +0.26(+0.86%) |
Mar 04, 2016 | 30.30 | 31.21 | 29.89 | 30.40 | 7,358,534 | +0.52(+1.76%) |
Mar 03, 2016 | 28.95 | 29.94 | 28.60 | 29.87 | 7,366,633 | +0.77(+2.64%) |
Mar 02, 2016 | 27.31 | 29.12 | 27.13 | 29.11 | 4,466,076 | +1.74(+6.37%) |
Mar 01, 2016 | 27.81 | 27.81 | 26.11 | 27.36 | 6,431,412 | -0.29(-1.05%) |
Feb 29, 2016 | 27.93 | 28.63 | 27.01 | 27.65 | 5,412,029 | -0.22(-0.77%) |
Feb 26, 2016 | 29.11 | 29.14 | 27.75 | 27.87 | 6,814,914 | -0.50(-1.75%) |
Feb 25, 2016 | 27.85 | 28.66 | 27.31 | 28.36 | 3,026,849 | +0.39(+1.41%) |
Feb 24, 2016 | 27.05 | 28.17 | 26.96 | 27.97 | 4,236,330 | -0.05(-0.17%) |
Feb 23, 2016 | 29.26 | 29.40 | 27.91 | 28.02 | 4,330,337 | -1.62(-5.47%) |
Feb 22, 2016 | 28.84 | 29.99 | 28.84 | 29.64 | 5,053,011 | +1.66(+5.93%) |
Feb 19, 2016 | 27.02 | 27.99 | 26.65 | 27.98 | 5,771,318 | +0.63(+2.30%) |
Feb 18, 2016 | 28.84 | 28.84 | 26.58 | 27.35 | 7,105,555 | -1.16(-4.08%) |
Feb 17, 2016 | 27.57 | 29.18 | 27.41 | 28.51 | 8,918,823 | +1.67(+6.22%) |
Feb 16, 2016 | 27.76 | 27.76 | 26.50 | 26.85 | 6,042,851 | -0.08(-0.31%) |
Feb 12, 2016 | 26.81 | 26.93 | 26.93 | 26.93 | 5,389,506 | +0.77(+2.94%) |
Feb 11, 2016 | 25.78 | 26.41 | 25.03 | 26.16 | 6,318,714 | -0.17(-0.64%) |
Feb 10, 2016 | 26.13 | 27.13 | 25.72 | 26.33 | 6,503,856 | +0.22(+0.83%) |
Feb 09, 2016 | 26.00 | 26.69 | 25.31 | 26.11 | 8,220,509 | -0.47(-1.76%) |
Feb 08, 2016 | 26.79 | 26.85 | 25.51 | 26.58 | 8,275,246 | -0.84(-3.08%) |
Feb 05, 2016 | 29.00 | 29.00 | 26.81 | 27.43 | 9,559,445 | -1.99(-6.76%) |
Feb 04, 2016 | 30.47 | 30.97 | 29.31 | 29.41 | 6,545,794 | -0.71(-2.36%) |
Feb 03, 2016 | 29.35 | 30.15 | 28.01 | 30.13 | 5,650,355 | +1.47(+5.12%) |
Feb 02, 2016 | 28.60 | 29.21 | 28.01 | 28.66 | 4,154,733 | -0.92(-3.10%) |