Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 31.65 | 32.05 | 31.36 | 31.87 | 1,158,046 | +0.22(+0.68%) |
Apr 28, 2016 | 32.12 | 32.50 | 31.62 | 31.65 | 772,829 | -0.72(-2.21%) |
Apr 27, 2016 | 31.44 | 32.43 | 31.44 | 32.37 | 1,279,615 | +0.88(+2.80%) |
Apr 26, 2016 | 30.89 | 31.73 | 30.82 | 31.48 | 1,579,072 | +0.69(+2.23%) |
Apr 25, 2016 | 30.28 | 30.81 | 30.28 | 30.80 | 1,616,497 | +0.29(+0.96%) |
Apr 22, 2016 | 30.14 | 30.52 | 29.98 | 30.50 | 1,095,574 | +0.49(+1.63%) |
Apr 21, 2016 | 30.10 | 30.46 | 30.00 | 30.01 | 737,235 | +0.04(+0.13%) |
Apr 20, 2016 | 29.96 | 30.08 | 29.55 | 29.97 | 459,590 | -0.01(-0.03%) |
Apr 19, 2016 | 30.16 | 30.26 | 29.73 | 29.98 | 945,037 | +0.03(+0.10%) |
Apr 18, 2016 | 29.50 | 30.11 | 29.37 | 29.95 | 318,954 | +0.16(+0.53%) |
Apr 15, 2016 | 29.63 | 30.02 | 29.44 | 29.80 | 760,423 | +0.01(+0.03%) |
Apr 14, 2016 | 30.24 | 30.27 | 29.75 | 29.79 | 800,145 | -0.20(-0.65%) |
Apr 13, 2016 | 29.88 | 30.10 | 29.69 | 29.98 | 698,226 | +0.29(+0.99%) |
Apr 12, 2016 | 29.24 | 29.94 | 29.21 | 29.69 | 460,790 | +0.49(+1.68%) |
Apr 11, 2016 | 29.24 | 29.84 | 29.16 | 29.20 | 485,584 | +0.21(+0.71%) |
Apr 08, 2016 | 29.15 | 29.60 | 28.90 | 28.99 | 476,874 | +0.30(+1.06%) |
Apr 07, 2016 | 29.12 | 29.25 | 28.50 | 28.69 | 778,210 | -0.56(-1.91%) |
Apr 06, 2016 | 29.16 | 29.29 | 28.89 | 29.25 | 517,566 | +0.12(+0.40%) |
Apr 05, 2016 | 29.60 | 29.74 | 29.11 | 29.13 | 618,875 | -0.76(-2.53%) |
Apr 04, 2016 | 30.25 | 30.28 | 29.83 | 29.89 | 452,800 | -0.33(-1.10%) |
Apr 01, 2016 | 29.77 | 30.35 | 29.70 | 30.22 | 639,104 | +0.02(+0.06%) |
Mar 31, 2016 | 30.41 | 30.41 | 30.09 | 30.20 | 699,068 | -0.18(-0.58%) |
Mar 30, 2016 | 30.90 | 30.90 | 30.23 | 30.38 | 486,701 | -0.26(-0.86%) |
Mar 29, 2016 | 29.81 | 30.66 | 29.65 | 30.64 | 906,645 | +0.69(+2.29%) |
Mar 28, 2016 | 30.05 | 30.18 | 29.75 | 29.95 | 571,176 | -0.05(-0.16%) |
Mar 24, 2016 | 29.73 | 30.00 | 30.00 | 30.00 | 447,281 | +0.03(+0.10%) |
Mar 23, 2016 | 30.72 | 30.56 | 29.97 | 29.97 | 651,994 | -0.75(-2.43%) |
Mar 22, 2016 | 30.05 | 30.76 | 30.05 | 30.72 | 1,003,408 | +0.31(+1.03%) |
Mar 21, 2016 | 30.34 | 30.60 | 30.17 | 30.41 | 705,348 | -0.51(-1.65%) |
Mar 18, 2016 | 31.29 | 31.29 | 30.68 | 30.92 | 1,452,662 | +0.05(+0.16%) |
Mar 17, 2016 | 30.01 | 30.97 | 29.96 | 30.87 | 916,299 | +0.86(+2.88%) |
Mar 16, 2016 | 29.31 | 30.15 | 29.31 | 30.00 | 776,396 | +0.68(+2.31%) |
Mar 15, 2016 | 29.14 | 29.45 | 29.00 | 29.33 | 456,840 | -0.22(-0.73%) |
Mar 14, 2016 | 29.45 | 29.78 | 29.25 | 29.54 | 556,946 | -0.27(-0.92%) |
Mar 11, 2016 | 28.96 | 29.83 | 28.96 | 29.82 | 954,226 | +1.16(+4.04%) |
Mar 10, 2016 | 28.44 | 28.80 | 28.27 | 28.66 | 611,283 | +0.28(+1.00%) |
Mar 09, 2016 | 27.75 | 28.56 | 27.74 | 28.37 | 720,418 | +0.62(+2.23%) |
Mar 08, 2016 | 28.84 | 28.96 | 27.72 | 27.76 | 990,618 | -1.32(-4.55%) |
Mar 07, 2016 | 28.78 | 29.19 | 28.57 | 29.08 | 1,319,255 | +0.29(+1.02%) |
Mar 04, 2016 | 28.85 | 28.91 | 28.54 | 28.79 | 913,634 | +0.05(+0.17%) |
Mar 03, 2016 | 28.50 | 28.89 | 28.32 | 28.74 | 721,158 | +0.34(+1.21%) |
Mar 02, 2016 | 28.03 | 28.43 | 27.81 | 28.39 | 700,308 | +0.26(+0.94%) |
Mar 01, 2016 | 27.25 | 28.28 | 27.11 | 28.13 | 811,602 | +1.20(+4.44%) |
Feb 29, 2016 | 26.83 | 27.47 | 26.64 | 26.93 | 876,446 | -0.44(-1.61%) |
Feb 26, 2016 | 26.98 | 27.44 | 26.98 | 27.37 | 932,776 | +0.56(+2.08%) |
Feb 25, 2016 | 26.17 | 26.88 | 26.02 | 26.82 | 1,096,404 | +0.66(+2.51%) |
Feb 24, 2016 | 25.15 | 26.18 | 24.97 | 26.16 | 537,890 | +0.40(+1.56%) |
Feb 23, 2016 | 25.89 | 26.54 | 25.75 | 25.76 | 612,390 | -0.50(-1.91%) |
Feb 22, 2016 | 25.94 | 26.42 | 25.94 | 26.26 | 540,194 | +0.70(+2.72%) |
Feb 19, 2016 | 25.41 | 25.63 | 25.02 | 25.56 | 499,985 | -0.05(-0.19%) |
Feb 18, 2016 | 25.76 | 25.93 | 25.40 | 25.61 | 739,102 | +0.04(+0.15%) |
Feb 17, 2016 | 24.78 | 25.93 | 24.64 | 25.57 | 1,325,294 | +0.91(+3.70%) |
Feb 16, 2016 | 24.24 | 24.72 | 23.88 | 24.66 | 949,949 | +0.66(+2.74%) |
Feb 12, 2016 | 23.04 | 24.00 | 24.00 | 24.00 | 1,310,748 | +1.29(+5.70%) |
Feb 11, 2016 | 23.00 | 23.32 | 22.36 | 22.71 | 1,347,783 | -0.93(-3.94%) |
Feb 10, 2016 | 23.79 | 24.13 | 23.57 | 23.64 | 1,110,485 | +0.31(+1.35%) |
Feb 09, 2016 | 23.29 | 24.36 | 22.54 | 23.32 | 1,955,839 | -0.57(-2.38%) |
Feb 08, 2016 | 24.94 | 25.00 | 23.42 | 23.89 | 1,324,653 | -1.44(-5.69%) |
Feb 05, 2016 | 25.91 | 26.13 | 25.22 | 25.33 | 685,644 | -0.59(-2.27%) |
Feb 04, 2016 | 25.44 | 26.33 | 25.25 | 25.92 | 1,578,689 | +0.59(+2.32%) |
Feb 03, 2016 | 25.67 | 25.83 | 24.67 | 25.33 | 901,959 | +0.01(+0.04%) |
Feb 02, 2016 | 25.74 | 26.24 | 25.26 | 25.32 | 1,297,787 | -1.10(-4.16%) |