Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 31.78 | 31.78 | 30.82 | 31.00 | 3,008,323 | -1.02(-3.17%) |
Apr 28, 2016 | 32.43 | 32.98 | 31.93 | 32.02 | 3,036,684 | -0.67(-2.04%) |
Apr 27, 2016 | 32.42 | 32.95 | 32.19 | 32.69 | 2,647,360 | +0.18(+0.56%) |
Apr 26, 2016 | 32.77 | 33.22 | 32.28 | 32.50 | 3,446,579 | -0.10(-0.32%) |
Apr 25, 2016 | 32.38 | 32.93 | 32.24 | 32.61 | 3,100,905 | +0.23(+0.70%) |
Apr 22, 2016 | 32.55 | 32.61 | 31.79 | 32.38 | 4,433,938 | +0.69(+2.16%) |
Apr 21, 2016 | 31.46 | 31.80 | 31.34 | 31.70 | 3,767,030 | +0.16(+0.52%) |
Apr 20, 2016 | 31.12 | 31.79 | 31.04 | 31.53 | 2,005,331 | +0.39(+1.25%) |
Apr 19, 2016 | 31.83 | 31.85 | 30.80 | 31.14 | 3,242,139 | -0.73(-2.29%) |
Apr 18, 2016 | 31.59 | 32.04 | 31.59 | 31.87 | 1,335,493 | +0.14(+0.44%) |
Apr 15, 2016 | 31.88 | 32.06 | 31.52 | 31.73 | 2,068,160 | -0.22(-0.68%) |
Apr 14, 2016 | 32.14 | 32.14 | 31.31 | 31.95 | 3,067,099 | -0.44(-1.37%) |
Apr 13, 2016 | 31.82 | 32.52 | 31.71 | 32.39 | 2,371,270 | +0.84(+2.67%) |
Apr 12, 2016 | 31.79 | 31.91 | 31.38 | 31.55 | 1,982,310 | -0.15(-0.47%) |
Apr 11, 2016 | 31.86 | 32.15 | 31.69 | 31.70 | 1,708,655 | -0.11(-0.35%) |
Apr 08, 2016 | 32.10 | 32.44 | 31.79 | 31.81 | 2,762,381 | +0.24(+0.77%) |
Apr 07, 2016 | 31.85 | 31.94 | 31.34 | 31.57 | 1,972,384 | -0.37(-1.17%) |
Apr 06, 2016 | 31.45 | 32.04 | 31.26 | 31.94 | 1,407,515 | +0.46(+1.46%) |
Apr 05, 2016 | 31.58 | 32.01 | 31.33 | 31.48 | 1,619,837 | -0.31(-0.98%) |
Apr 04, 2016 | 31.84 | 31.91 | 31.51 | 31.79 | 1,628,912 | +0.02(+0.05%) |
Apr 01, 2016 | 31.49 | 31.78 | 31.28 | 31.78 | 2,124,758 | -0.15(-0.46%) |
Mar 31, 2016 | 31.84 | 32.23 | 31.64 | 31.92 | 2,883,233 | +0.21(+0.66%) |
Mar 30, 2016 | 31.49 | 31.73 | 31.32 | 31.71 | 1,835,970 | +0.32(+1.02%) |
Mar 29, 2016 | 30.78 | 31.53 | 30.68 | 31.39 | 1,702,781 | +0.54(+1.74%) |
Mar 28, 2016 | 30.93 | 31.08 | 30.71 | 30.86 | 1,170,713 | -0.06(-0.20%) |
Mar 24, 2016 | 30.56 | 30.92 | 30.92 | 30.92 | 1,350,218 | +0.24(+0.79%) |
Mar 23, 2016 | 30.79 | 30.92 | 30.39 | 30.67 | 1,667,699 | -0.11(-0.37%) |
Mar 22, 2016 | 30.38 | 30.87 | 30.29 | 30.79 | 1,143,398 | +0.13(+0.42%) |
Mar 21, 2016 | 30.49 | 30.88 | 30.38 | 30.66 | 1,383,390 | +0.03(+0.11%) |
Mar 18, 2016 | 30.71 | 30.77 | 30.36 | 30.62 | 5,363,421 | +0.02(+0.06%) |
Mar 17, 2016 | 30.29 | 30.76 | 30.28 | 30.60 | 1,709,174 | +0.23(+0.74%) |
Mar 16, 2016 | 29.82 | 30.40 | 29.67 | 30.38 | 2,038,923 | +0.48(+1.60%) |
Mar 15, 2016 | 29.67 | 29.92 | 29.35 | 29.90 | 1,923,882 | +0.04(+0.15%) |
Mar 14, 2016 | 30.00 | 30.12 | 29.53 | 29.86 | 1,632,912 | -0.21(-0.69%) |
Mar 11, 2016 | 29.73 | 30.11 | 29.30 | 30.07 | 1,695,882 | +0.76(+2.58%) |
Mar 10, 2016 | 29.48 | 29.67 | 28.90 | 29.31 | 1,399,314 | +0.03(+0.09%) |
Mar 09, 2016 | 29.08 | 29.47 | 28.64 | 29.28 | 1,384,460 | +0.47(+1.63%) |
Mar 08, 2016 | 29.47 | 29.59 | 28.80 | 28.82 | 1,956,713 | -0.75(-2.52%) |
Mar 07, 2016 | 29.78 | 30.03 | 29.23 | 29.56 | 2,840,558 | -0.36(-1.19%) |
Mar 04, 2016 | 29.86 | 30.14 | 29.53 | 29.92 | 2,047,507 | +0.28(+0.94%) |
Mar 03, 2016 | 30.18 | 30.26 | 29.53 | 29.64 | 2,442,049 | -0.58(-1.92%) |
Mar 02, 2016 | 29.67 | 30.26 | 29.51 | 30.22 | 2,239,746 | +0.52(+1.75%) |
Mar 01, 2016 | 29.59 | 29.81 | 29.08 | 29.70 | 2,340,383 | +0.31(+1.06%) |
Feb 29, 2016 | 29.52 | 29.79 | 29.38 | 29.39 | 1,500,707 | -0.03(-0.12%) |
Feb 26, 2016 | 29.60 | 29.65 | 29.34 | 29.42 | 1,433,498 | -0.11(-0.38%) |
Feb 25, 2016 | 29.09 | 29.54 | 28.89 | 29.54 | 2,399,127 | +0.48(+1.64%) |
Feb 24, 2016 | 28.22 | 29.08 | 27.78 | 29.06 | 3,148,350 | +0.61(+2.14%) |
Feb 23, 2016 | 28.87 | 28.95 | 28.40 | 28.45 | 1,611,881 | -0.58(-2.00%) |
Feb 22, 2016 | 28.92 | 29.16 | 28.60 | 29.03 | 2,015,878 | +0.40(+1.39%) |
Feb 19, 2016 | 28.60 | 28.81 | 28.36 | 28.63 | 1,906,349 | -0.01(-0.03%) |
Feb 18, 2016 | 29.21 | 29.34 | 28.64 | 28.64 | 2,470,807 | -0.57(-1.96%) |
Feb 17, 2016 | 28.96 | 29.49 | 28.82 | 29.21 | 3,525,069 | +0.21(+0.72%) |
Feb 16, 2016 | 27.97 | 29.05 | 27.97 | 29.01 | 3,671,486 | +1.10(+3.95%) |
Feb 12, 2016 | 27.67 | 27.90 | 27.90 | 27.90 | 4,195,905 | +0.39(+1.41%) |
Feb 11, 2016 | 26.24 | 27.68 | 26.21 | 27.52 | 4,161,791 | +0.73(+2.73%) |
Feb 10, 2016 | 26.82 | 27.46 | 26.78 | 26.79 | 2,001,363 | +0.03(+0.10%) |
Feb 09, 2016 | 26.24 | 27.14 | 26.06 | 26.76 | 2,578,206 | +0.33(+1.24%) |
Feb 08, 2016 | 26.46 | 26.94 | 26.10 | 26.43 | 3,660,361 | -0.46(-1.70%) |
Feb 05, 2016 | 27.51 | 27.80 | 26.65 | 26.89 | 3,334,590 | -0.71(-2.56%) |
Feb 04, 2016 | 27.84 | 28.27 | 27.30 | 27.59 | 3,532,020 | -0.23(-0.83%) |
Feb 03, 2016 | 28.15 | 28.49 | 27.47 | 27.83 | 3,677,081 | -0.03(-0.09%) |
Feb 02, 2016 | 28.46 | 28.79 | 27.78 | 27.85 | 2,467,006 | -0.95(-3.31%) |