Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 30.28 | 30.77 | 30.27 | 30.59 | 2,150,361 | +0.29(+0.94%) |
Apr 28, 2016 | 30.16 | 30.49 | 29.96 | 30.30 | 1,010,499 | +0.06(+0.19%) |
Apr 27, 2016 | 30.22 | 30.40 | 30.09 | 30.25 | 1,176,006 | +0.13(+0.45%) |
Apr 26, 2016 | 30.05 | 30.21 | 30.01 | 30.11 | 1,000,729 | +0.26(+0.86%) |
Apr 25, 2016 | 29.92 | 30.00 | 29.72 | 29.86 | 1,127,250 | -0.21(-0.70%) |
Apr 22, 2016 | 29.99 | 30.28 | 29.97 | 30.07 | 1,143,789 | +0.27(+0.92%) |
Apr 21, 2016 | 29.96 | 30.02 | 29.70 | 29.79 | 1,092,036 | -0.30(-0.99%) |
Apr 20, 2016 | 29.60 | 30.24 | 29.49 | 30.09 | 1,600,862 | +0.44(+1.50%) |
Apr 19, 2016 | 29.25 | 29.72 | 29.24 | 29.65 | 1,924,812 | +0.63(+2.17%) |
Apr 18, 2016 | 28.51 | 29.05 | 28.49 | 29.02 | 1,103,049 | +0.14(+0.48%) |
Apr 15, 2016 | 28.90 | 28.97 | 28.68 | 28.88 | 1,170,491 | -0.10(-0.36%) |
Apr 14, 2016 | 29.03 | 29.14 | 28.86 | 28.98 | 902,768 | +0.05(+0.18%) |
Apr 13, 2016 | 28.77 | 29.09 | 28.75 | 28.93 | 1,183,055 | +0.32(+1.12%) |
Apr 12, 2016 | 27.91 | 28.80 | 27.87 | 28.61 | 1,433,808 | +0.79(+2.85%) |
Apr 11, 2016 | 27.87 | 28.12 | 27.81 | 27.81 | 853,218 | +0.05(+0.19%) |
Apr 08, 2016 | 27.67 | 27.96 | 27.63 | 27.76 | 888,169 | +0.57(+2.08%) |
Apr 07, 2016 | 27.35 | 27.49 | 27.03 | 27.20 | 1,108,402 | -0.40(-1.46%) |
Apr 06, 2016 | 27.42 | 27.66 | 27.20 | 27.60 | 1,000,798 | +0.12(+0.45%) |
Apr 05, 2016 | 27.39 | 27.54 | 27.20 | 27.48 | 1,582,331 | -0.38(-1.36%) |
Apr 04, 2016 | 28.09 | 28.14 | 27.78 | 27.86 | 1,386,564 | -0.25(-0.89%) |
Apr 01, 2016 | 27.69 | 28.13 | 27.44 | 28.11 | 1,460,537 | +0.03(+0.10%) |
Mar 31, 2016 | 28.20 | 28.52 | 28.04 | 28.08 | 1,945,794 | -0.09(-0.33%) |
Mar 30, 2016 | 28.06 | 28.44 | 27.98 | 28.17 | 1,515,113 | +0.36(+1.30%) |
Mar 29, 2016 | 27.32 | 27.88 | 27.03 | 27.81 | 1,912,700 | +0.40(+1.45%) |
Mar 28, 2016 | 27.04 | 27.50 | 27.03 | 27.41 | 995,230 | +0.37(+1.36%) |
Mar 24, 2016 | 27.15 | 27.04 | 27.04 | 27.04 | 1,672,360 | -0.46(-1.67%) |
Mar 23, 2016 | 27.86 | 27.87 | 27.39 | 27.50 | 1,417,756 | -0.47(-1.68%) |
Mar 22, 2016 | 27.78 | 28.11 | 27.73 | 27.97 | 1,317,745 | +0.02(+0.08%) |
Mar 21, 2016 | 28.01 | 28.19 | 27.69 | 27.95 | 1,590,449 | -0.05(-0.18%) |
Mar 18, 2016 | 28.24 | 28.32 | 27.88 | 28.00 | 2,091,254 | -0.25(-0.89%) |
Mar 17, 2016 | 27.56 | 28.30 | 27.54 | 28.25 | 2,087,523 | +0.91(+3.34%) |
Mar 16, 2016 | 26.81 | 27.42 | 26.80 | 27.34 | 1,282,296 | +0.53(+1.97%) |
Mar 15, 2016 | 26.61 | 26.82 | 26.54 | 26.81 | 1,472,352 | -0.07(-0.26%) |
Mar 14, 2016 | 26.88 | 27.06 | 26.81 | 26.88 | 1,765,400 | -0.17(-0.64%) |
Mar 11, 2016 | 26.95 | 27.08 | 26.78 | 27.05 | 1,673,345 | +0.53(+2.02%) |
Mar 10, 2016 | 26.87 | 27.03 | 26.22 | 26.52 | 2,324,050 | -0.28(-1.05%) |
Mar 09, 2016 | 26.27 | 27.09 | 26.27 | 26.80 | 2,921,462 | +0.57(+2.17%) |
Mar 08, 2016 | 25.94 | 26.36 | 25.73 | 26.23 | 2,201,707 | +0.02(+0.09%) |
Mar 07, 2016 | 25.58 | 26.29 | 25.55 | 26.21 | 2,297,334 | +0.55(+2.13%) |
Mar 04, 2016 | 25.19 | 25.76 | 25.08 | 25.66 | 2,376,454 | +0.53(+2.10%) |
Mar 03, 2016 | 24.74 | 25.20 | 24.67 | 25.13 | 1,393,527 | +0.41(+1.67%) |
Mar 02, 2016 | 24.58 | 24.84 | 24.24 | 24.72 | 2,325,599 | -0.06(-0.26%) |
Mar 01, 2016 | 23.86 | 24.80 | 23.81 | 24.78 | 3,943,134 | +1.80(+7.82%) |
Feb 29, 2016 | 23.07 | 23.20 | 22.82 | 22.99 | 2,064,641 | +0.02(+0.10%) |
Feb 26, 2016 | 22.98 | 23.13 | 22.83 | 22.96 | 1,849,512 | +0.24(+1.04%) |
Feb 25, 2016 | 22.64 | 22.81 | 22.27 | 22.73 | 2,740,551 | +0.24(+1.07%) |
Feb 24, 2016 | 22.47 | 22.59 | 21.57 | 22.49 | 3,200,766 | -0.39(-1.68%) |
Feb 23, 2016 | 23.19 | 23.42 | 22.80 | 22.87 | 2,298,401 | -0.41(-1.78%) |
Feb 22, 2016 | 23.72 | 23.81 | 23.27 | 23.28 | 2,136,721 | -0.08(-0.34%) |
Feb 19, 2016 | 23.20 | 23.37 | 23.01 | 23.36 | 1,432,838 | -0.18(-0.76%) |
Feb 18, 2016 | 23.76 | 23.82 | 23.31 | 23.54 | 1,530,714 | -0.03(-0.12%) |
Feb 17, 2016 | 23.13 | 23.61 | 23.07 | 23.57 | 1,852,878 | +0.78(+3.43%) |
Feb 16, 2016 | 22.82 | 22.84 | 22.31 | 22.79 | 2,058,783 | +0.39(+1.74%) |
Feb 12, 2016 | 21.79 | 22.40 | 22.40 | 22.40 | 2,424,488 | +0.93(+4.34%) |
Feb 11, 2016 | 21.35 | 21.56 | 21.19 | 21.47 | 2,912,269 | -0.24(-1.11%) |
Feb 10, 2016 | 22.63 | 22.74 | 21.69 | 21.71 | 2,448,684 | -0.70(-3.10%) |
Feb 09, 2016 | 22.77 | 22.82 | 22.02 | 22.41 | 3,596,772 | -0.57(-2.48%) |
Feb 08, 2016 | 23.21 | 23.25 | 22.74 | 22.97 | 2,603,879 | -0.51(-2.15%) |
Feb 05, 2016 | 23.68 | 23.73 | 23.39 | 23.48 | 1,926,752 | -0.28(-1.16%) |
Feb 04, 2016 | 23.47 | 23.98 | 23.45 | 23.76 | 2,306,366 | +0.48(+2.07%) |
Feb 03, 2016 | 23.18 | 23.41 | 22.68 | 23.27 | 3,097,605 | +0.52(+2.30%) |
Feb 02, 2016 | 22.82 | 22.84 | 22.51 | 22.75 | 2,346,757 | -0.49(-2.13%) |