Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 33.05 | 33.46 | 31.89 | 32.82 | 7,714,876 | -0.39(-1.18%) |
Apr 28, 2016 | 33.23 | 33.98 | 33.06 | 33.21 | 3,642,755 | -0.44(-1.32%) |
Apr 27, 2016 | 33.23 | 34.00 | 33.19 | 33.66 | 4,018,527 | +0.30(+0.89%) |
Apr 26, 2016 | 32.34 | 33.77 | 32.20 | 33.36 | 7,375,639 | +1.07(+3.32%) |
Apr 25, 2016 | 32.33 | 32.47 | 32.04 | 32.29 | 5,057,962 | -0.25(-0.77%) |
Apr 22, 2016 | 31.45 | 33.33 | 31.34 | 32.54 | 9,891,568 | +1.13(+3.60%) |
Apr 21, 2016 | 31.64 | 31.91 | 31.34 | 31.41 | 3,861,205 | +0.10(+0.33%) |
Apr 20, 2016 | 30.53 | 31.45 | 30.40 | 31.31 | 5,207,585 | +0.52(+1.70%) |
Apr 19, 2016 | 28.69 | 30.94 | 28.64 | 30.78 | 8,483,129 | +1.24(+4.20%) |
Apr 18, 2016 | 28.78 | 29.60 | 28.67 | 29.54 | 4,642,659 | +0.41(+1.42%) |
Apr 15, 2016 | 29.52 | 29.59 | 28.93 | 29.12 | 3,315,291 | -0.35(-1.18%) |
Apr 14, 2016 | 29.24 | 29.90 | 29.19 | 29.47 | 3,118,309 | +0.13(+0.45%) |
Apr 13, 2016 | 28.61 | 29.53 | 28.43 | 29.34 | 4,409,718 | +1.10(+3.90%) |
Apr 12, 2016 | 27.71 | 28.42 | 27.52 | 28.24 | 3,052,022 | +0.70(+2.55%) |
Apr 11, 2016 | 27.41 | 28.08 | 27.36 | 27.54 | 1,998,827 | +0.36(+1.33%) |
Apr 08, 2016 | 27.37 | 27.89 | 27.06 | 27.17 | 3,448,634 | +0.16(+0.57%) |
Apr 07, 2016 | 27.63 | 27.82 | 26.81 | 27.02 | 3,540,542 | -0.98(-3.51%) |
Apr 06, 2016 | 27.58 | 28.05 | 27.37 | 28.00 | 2,064,971 | +0.40(+1.45%) |
Apr 05, 2016 | 27.73 | 27.88 | 27.46 | 27.60 | 2,928,070 | -0.55(-1.94%) |
Apr 04, 2016 | 28.08 | 29.06 | 27.96 | 28.15 | 5,246,477 | +0.30(+1.06%) |
Apr 01, 2016 | 27.78 | 27.93 | 27.32 | 27.85 | 3,548,819 | -0.14(-0.50%) |
Mar 31, 2016 | 28.10 | 28.29 | 27.62 | 27.99 | 3,510,260 | -0.27(-0.94%) |
Mar 30, 2016 | 28.25 | 28.65 | 27.98 | 28.26 | 2,715,670 | +0.16(+0.58%) |
Mar 29, 2016 | 28.19 | 28.19 | 27.54 | 28.10 | 5,158,307 | -0.50(-1.76%) |
Mar 28, 2016 | 28.84 | 28.84 | 28.30 | 28.60 | 1,945,351 | -0.07(-0.23%) |
Mar 24, 2016 | 28.14 | 28.67 | 28.67 | 28.67 | 3,404,697 | +0.16(+0.54%) |
Mar 23, 2016 | 29.10 | 29.10 | 28.50 | 28.51 | 2,660,558 | -0.59(-2.03%) |
Mar 22, 2016 | 28.83 | 29.35 | 28.52 | 29.10 | 2,854,945 | -0.12(-0.40%) |
Mar 21, 2016 | 29.01 | 29.46 | 28.70 | 29.22 | 4,123,662 | +0.22(+0.76%) |
Mar 18, 2016 | 29.00 | 29.38 | 28.71 | 29.00 | 4,417,096 | +0.28(+0.98%) |
Mar 17, 2016 | 28.21 | 28.75 | 27.84 | 28.72 | 4,116,058 | +0.53(+1.89%) |
Mar 16, 2016 | 28.00 | 28.65 | 27.72 | 28.19 | 4,948,255 | -0.01(-0.05%) |
Mar 15, 2016 | 27.86 | 28.22 | 27.65 | 28.20 | 3,743,175 | +0.01(+0.03%) |
Mar 14, 2016 | 28.07 | 28.32 | 27.83 | 28.19 | 3,505,178 | +0.39(+1.41%) |
Mar 11, 2016 | 27.03 | 27.93 | 27.03 | 27.80 | 2,939,213 | +1.03(+3.87%) |
Mar 10, 2016 | 26.91 | 27.15 | 26.15 | 26.77 | 3,199,661 | +0.25(+0.94%) |
Mar 09, 2016 | 27.22 | 27.30 | 26.38 | 26.52 | 3,377,147 | -0.39(-1.45%) |
Mar 08, 2016 | 27.63 | 27.82 | 26.76 | 26.91 | 3,763,869 | -1.15(-4.09%) |
Mar 07, 2016 | 27.77 | 28.24 | 27.61 | 28.05 | 3,246,661 | -0.04(-0.16%) |
Mar 04, 2016 | 27.60 | 28.17 | 27.60 | 28.10 | 5,784,227 | +0.75(+2.74%) |
Mar 03, 2016 | 26.30 | 27.37 | 26.18 | 27.35 | 3,933,732 | +1.04(+3.97%) |
Mar 02, 2016 | 25.83 | 26.33 | 25.61 | 26.30 | 3,294,779 | +0.50(+1.94%) |
Mar 01, 2016 | 24.91 | 26.00 | 24.70 | 25.80 | 3,207,140 | +0.98(+3.94%) |
Feb 29, 2016 | 25.39 | 25.47 | 24.82 | 24.83 | 3,640,135 | -0.87(-3.38%) |
Feb 26, 2016 | 25.52 | 26.08 | 25.36 | 25.69 | 3,558,178 | +0.51(+2.04%) |
Feb 25, 2016 | 24.93 | 25.20 | 24.48 | 25.18 | 3,362,925 | +0.27(+1.09%) |
Feb 24, 2016 | 24.40 | 24.95 | 24.06 | 24.91 | 5,046,391 | -0.05(-0.21%) |
Feb 23, 2016 | 25.99 | 26.05 | 24.69 | 24.96 | 5,548,876 | -1.18(-4.50%) |
Feb 22, 2016 | 25.55 | 26.35 | 25.55 | 26.13 | 4,345,708 | +0.91(+3.61%) |
Feb 19, 2016 | 24.90 | 25.49 | 24.75 | 25.22 | 3,766,705 | +0.14(+0.56%) |
Feb 18, 2016 | 25.01 | 25.40 | 24.79 | 25.08 | 5,772,433 | +0.19(+0.77%) |
Feb 17, 2016 | 24.89 | 25.69 | 24.75 | 24.89 | 5,226,920 | -0.28(-1.11%) |
Feb 16, 2016 | 24.69 | 25.43 | 24.25 | 25.17 | 3,901,489 | +0.98(+4.04%) |
Feb 12, 2016 | 23.33 | 24.19 | 24.19 | 24.19 | 3,353,826 | +1.40(+6.13%) |
Feb 11, 2016 | 22.69 | 23.08 | 22.40 | 22.80 | 5,867,034 | -0.76(-3.21%) |
Feb 10, 2016 | 24.09 | 24.47 | 23.54 | 23.56 | 5,644,317 | -0.29(-1.23%) |
Feb 09, 2016 | 23.23 | 24.04 | 23.11 | 23.85 | 5,346,017 | +0.12(+0.50%) |
Feb 08, 2016 | 24.91 | 24.91 | 23.52 | 23.73 | 10,100,286 | -1.68(-6.60%) |
Feb 05, 2016 | 25.80 | 26.23 | 25.32 | 25.41 | 5,941,619 | -0.27(-1.06%) |
Feb 04, 2016 | 25.22 | 26.05 | 25.04 | 25.68 | 7,437,264 | +0.51(+2.04%) |
Feb 03, 2016 | 24.73 | 25.23 | 23.73 | 25.16 | 7,961,814 | +0.62(+2.51%) |
Feb 02, 2016 | 24.61 | 24.64 | 24.18 | 24.55 | 5,764,761 | -0.15(-0.62%) |