Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.34 | 28.48 | 27.75 | 27.89 | 4,009,413 | -0.41(-1.45%) |
Apr 28, 2016 | 29.17 | 29.33 | 28.16 | 28.30 | 5,250,644 | -1.69(-5.62%) |
Apr 27, 2016 | 30.79 | 31.22 | 29.80 | 29.99 | 5,658,003 | -1.02(-3.28%) |
Apr 26, 2016 | 29.98 | 31.03 | 29.83 | 31.01 | 3,623,354 | +1.16(+3.88%) |
Apr 25, 2016 | 29.74 | 30.02 | 29.48 | 29.85 | 2,693,569 | -0.03(-0.10%) |
Apr 22, 2016 | 29.75 | 30.27 | 29.48 | 29.88 | 1,696,515 | -0.06(-0.21%) |
Apr 21, 2016 | 30.05 | 30.37 | 29.80 | 29.94 | 1,702,592 | -0.02(-0.08%) |
Apr 20, 2016 | 29.89 | 30.28 | 29.77 | 29.97 | 1,705,595 | +0.06(+0.21%) |
Apr 19, 2016 | 29.31 | 30.07 | 29.31 | 29.90 | 2,031,984 | +0.86(+2.97%) |
Apr 18, 2016 | 28.93 | 29.34 | 28.73 | 29.04 | 1,698,234 | +0.06(+0.21%) |
Apr 15, 2016 | 28.80 | 29.16 | 28.66 | 28.98 | 2,379,834 | +0.21(+0.73%) |
Apr 14, 2016 | 28.72 | 29.10 | 28.14 | 28.77 | 2,101,197 | +0.23(+0.82%) |
Apr 13, 2016 | 27.43 | 28.72 | 27.41 | 28.54 | 2,815,906 | +1.42(+5.24%) |
Apr 12, 2016 | 27.14 | 27.37 | 26.76 | 27.12 | 1,541,463 | +0.09(+0.34%) |
Apr 11, 2016 | 26.80 | 27.50 | 26.73 | 27.02 | 2,077,957 | +0.48(+1.81%) |
Apr 08, 2016 | 26.81 | 27.25 | 26.38 | 26.54 | 2,229,426 | +0.10(+0.38%) |
Apr 07, 2016 | 26.91 | 27.50 | 26.32 | 26.44 | 3,843,008 | -0.57(-2.10%) |
Apr 06, 2016 | 27.22 | 27.37 | 26.61 | 27.01 | 2,342,124 | -0.31(-1.14%) |
Apr 05, 2016 | 27.04 | 27.79 | 26.84 | 27.32 | 2,456,682 | -0.08(-0.28%) |
Apr 04, 2016 | 29.16 | 29.25 | 27.21 | 27.40 | 4,563,215 | -1.86(-6.37%) |
Apr 01, 2016 | 29.50 | 29.68 | 28.93 | 29.26 | 3,368,666 | -0.56(-1.88%) |
Mar 31, 2016 | 29.36 | 29.95 | 29.30 | 29.82 | 2,856,228 | +0.37(+1.27%) |
Mar 30, 2016 | 29.38 | 29.86 | 29.16 | 29.45 | 1,621,215 | +0.38(+1.31%) |
Mar 29, 2016 | 28.33 | 29.21 | 27.98 | 29.07 | 2,318,032 | +0.24(+0.84%) |
Mar 28, 2016 | 28.80 | 29.04 | 28.50 | 28.82 | 1,420,069 | +0.16(+0.54%) |
Mar 24, 2016 | 28.09 | 28.67 | 28.67 | 28.67 | 1,870,005 | +0.14(+0.49%) |
Mar 23, 2016 | 29.03 | 29.14 | 28.41 | 28.53 | 1,439,229 | -0.64(-2.18%) |
Mar 22, 2016 | 29.02 | 29.35 | 28.68 | 29.17 | 1,415,164 | -0.18(-0.61%) |
Mar 21, 2016 | 29.45 | 29.70 | 28.90 | 29.34 | 1,484,634 | -0.14(-0.47%) |
Mar 18, 2016 | 29.41 | 29.95 | 29.07 | 29.48 | 4,139,049 | +0.28(+0.96%) |
Mar 17, 2016 | 28.81 | 29.31 | 28.38 | 29.20 | 1,994,701 | +0.41(+1.43%) |
Mar 16, 2016 | 27.60 | 28.86 | 27.57 | 28.79 | 2,430,155 | +1.11(+4.01%) |
Mar 15, 2016 | 27.51 | 27.77 | 27.33 | 27.68 | 1,439,401 | -0.23(-0.81%) |
Mar 14, 2016 | 27.71 | 27.98 | 27.50 | 27.91 | 2,046,174 | +0.00(+0.00%) |
Mar 11, 2016 | 27.27 | 27.94 | 27.11 | 27.91 | 1,886,962 | +1.02(+3.78%) |
Mar 10, 2016 | 27.32 | 27.43 | 26.37 | 26.89 | 2,541,248 | -0.38(-1.40%) |
Mar 09, 2016 | 26.95 | 27.39 | 26.77 | 27.27 | 2,560,516 | +0.54(+2.03%) |
Mar 08, 2016 | 27.18 | 27.47 | 26.29 | 26.73 | 2,700,199 | -0.81(-2.93%) |
Mar 07, 2016 | 27.02 | 27.54 | 26.92 | 27.54 | 1,787,182 | +0.36(+1.31%) |
Mar 04, 2016 | 27.24 | 27.41 | 26.44 | 27.18 | 2,238,682 | -0.05(-0.20%) |
Mar 03, 2016 | 26.98 | 27.73 | 26.82 | 27.23 | 2,281,936 | +0.26(+0.98%) |
Mar 02, 2016 | 26.56 | 26.97 | 26.31 | 26.97 | 2,108,515 | +0.44(+1.67%) |
Mar 01, 2016 | 26.29 | 27.67 | 25.72 | 26.53 | 4,103,194 | +1.15(+4.53%) |
Feb 29, 2016 | 25.68 | 26.20 | 25.24 | 25.38 | 2,872,609 | -0.28(-1.09%) |
Feb 26, 2016 | 25.54 | 25.95 | 25.32 | 25.66 | 2,428,657 | +0.44(+1.76%) |
Feb 25, 2016 | 25.19 | 25.60 | 24.56 | 25.21 | 2,126,555 | +0.15(+0.59%) |
Feb 24, 2016 | 24.56 | 25.13 | 24.10 | 25.07 | 2,675,055 | +0.22(+0.90%) |
Feb 23, 2016 | 25.31 | 25.75 | 24.65 | 24.84 | 2,722,811 | -0.58(-2.28%) |
Feb 22, 2016 | 25.49 | 25.81 | 25.14 | 25.42 | 2,373,467 | +0.44(+1.76%) |
Feb 19, 2016 | 25.11 | 25.19 | 24.45 | 24.98 | 2,700,396 | -0.26(-1.04%) |
Feb 18, 2016 | 26.13 | 26.17 | 25.18 | 25.24 | 3,947,086 | -0.73(-2.83%) |
Feb 17, 2016 | 25.43 | 26.70 | 25.43 | 25.98 | 3,998,519 | +0.92(+3.67%) |
Feb 16, 2016 | 24.90 | 25.11 | 24.42 | 25.06 | 3,671,064 | +0.51(+2.08%) |
Feb 12, 2016 | 23.69 | 24.55 | 24.55 | 24.55 | 4,591,135 | +1.20(+5.13%) |
Feb 11, 2016 | 22.44 | 23.98 | 22.14 | 23.35 | 5,956,549 | -0.12(-0.53%) |
Feb 10, 2016 | 23.02 | 23.65 | 22.79 | 23.47 | 5,995,008 | +0.57(+2.50%) |
Feb 09, 2016 | 22.17 | 23.19 | 22.15 | 22.90 | 4,937,134 | +0.45(+2.00%) |
Feb 08, 2016 | 22.43 | 22.65 | 21.96 | 22.45 | 3,010,445 | -0.32(-1.43%) |
Feb 05, 2016 | 22.98 | 23.37 | 22.69 | 22.78 | 3,849,109 | -0.22(-0.94%) |
Feb 04, 2016 | 21.93 | 23.01 | 21.68 | 22.99 | 3,704,161 | +0.99(+4.50%) |
Feb 03, 2016 | 22.42 | 22.54 | 21.41 | 22.00 | 3,073,490 | -0.22(-0.97%) |
Feb 02, 2016 | 22.78 | 22.85 | 22.04 | 22.22 | 3,000,345 | -0.80(-3.49%) |