Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 31.26 | 31.43 | 29.89 | 30.44 | 4,035,492 | -0.80(-2.55%) |
Apr 28, 2016 | 32.21 | 32.49 | 31.09 | 31.24 | 3,118,942 | -1.21(-3.72%) |
Apr 27, 2016 | 32.23 | 32.54 | 32.12 | 32.44 | 2,284,312 | +0.20(+0.62%) |
Apr 26, 2016 | 31.63 | 32.35 | 31.52 | 32.24 | 2,061,952 | +0.83(+2.63%) |
Apr 25, 2016 | 31.66 | 31.74 | 31.34 | 31.42 | 2,326,946 | -0.17(-0.54%) |
Apr 22, 2016 | 31.82 | 32.00 | 31.56 | 31.59 | 2,596,419 | -0.24(-0.75%) |
Apr 21, 2016 | 31.95 | 32.14 | 31.78 | 31.82 | 1,454,208 | -0.04(-0.12%) |
Apr 20, 2016 | 31.63 | 31.95 | 31.31 | 31.86 | 1,087,378 | +0.19(+0.60%) |
Apr 19, 2016 | 31.81 | 31.93 | 31.52 | 31.67 | 1,322,870 | +0.13(+0.42%) |
Apr 18, 2016 | 31.38 | 31.77 | 31.32 | 31.54 | 1,187,801 | +0.01(+0.03%) |
Apr 15, 2016 | 31.43 | 31.68 | 31.39 | 31.53 | 1,308,502 | +0.12(+0.39%) |
Apr 14, 2016 | 31.62 | 31.72 | 31.33 | 31.41 | 1,393,623 | -0.12(-0.39%) |
Apr 13, 2016 | 30.87 | 31.56 | 30.67 | 31.53 | 1,792,730 | +0.86(+2.82%) |
Apr 12, 2016 | 29.98 | 30.77 | 29.78 | 30.67 | 2,152,437 | +0.88(+2.97%) |
Apr 11, 2016 | 30.31 | 30.39 | 29.78 | 29.78 | 2,054,354 | -0.27(-0.88%) |
Apr 08, 2016 | 29.95 | 30.16 | 29.69 | 30.05 | 1,944,188 | +0.26(+0.86%) |
Apr 07, 2016 | 29.98 | 30.00 | 29.46 | 29.79 | 2,269,191 | -0.26(-0.85%) |
Apr 06, 2016 | 29.90 | 30.08 | 29.52 | 30.05 | 2,069,025 | +0.13(+0.44%) |
Apr 05, 2016 | 30.91 | 30.91 | 29.91 | 29.92 | 2,538,228 | -0.75(-2.45%) |
Apr 04, 2016 | 30.52 | 30.72 | 30.14 | 30.67 | 2,471,650 | +0.12(+0.40%) |
Apr 01, 2016 | 30.15 | 30.55 | 30.06 | 30.54 | 3,762,567 | +0.22(+0.72%) |
Mar 31, 2016 | 29.55 | 30.50 | 29.52 | 30.32 | 2,939,074 | +0.77(+2.60%) |
Mar 30, 2016 | 29.44 | 29.64 | 29.24 | 29.55 | 2,149,021 | +0.21(+0.71%) |
Mar 29, 2016 | 29.08 | 29.37 | 28.87 | 29.35 | 2,531,405 | +0.28(+0.95%) |
Mar 28, 2016 | 28.84 | 29.29 | 28.69 | 29.07 | 1,747,971 | +0.47(+1.63%) |
Mar 24, 2016 | 28.48 | 28.60 | 28.60 | 28.60 | 2,184,800 | -0.09(-0.30%) |
Mar 23, 2016 | 29.18 | 29.26 | 28.66 | 28.69 | 3,243,446 | -0.57(-1.95%) |
Mar 22, 2016 | 29.10 | 29.54 | 28.96 | 29.26 | 1,740,766 | -0.06(-0.19%) |
Mar 21, 2016 | 29.19 | 29.40 | 28.75 | 29.32 | 1,813,439 | +0.04(+0.13%) |
Mar 18, 2016 | 29.25 | 29.67 | 28.76 | 29.28 | 2,672,224 | -0.11(-0.39%) |
Mar 17, 2016 | 29.18 | 29.44 | 29.00 | 29.39 | 1,438,115 | +0.13(+0.45%) |
Mar 16, 2016 | 28.99 | 29.29 | 28.75 | 29.26 | 1,589,371 | +0.30(+1.05%) |
Mar 15, 2016 | 28.28 | 29.30 | 28.28 | 28.96 | 2,038,734 | -0.32(-1.10%) |
Mar 14, 2016 | 29.63 | 29.73 | 29.25 | 29.28 | 2,339,168 | -0.30(-1.03%) |
Mar 11, 2016 | 29.20 | 29.61 | 29.02 | 29.58 | 1,815,767 | +0.62(+2.13%) |
Mar 10, 2016 | 28.95 | 29.14 | 28.45 | 28.97 | 1,313,817 | +0.08(+0.26%) |
Mar 09, 2016 | 29.16 | 29.21 | 28.74 | 28.89 | 1,477,870 | +0.01(+0.03%) |
Mar 08, 2016 | 28.84 | 29.08 | 28.63 | 28.88 | 2,628,711 | -0.03(-0.10%) |
Mar 07, 2016 | 28.45 | 28.94 | 28.12 | 28.91 | 1,701,586 | +0.39(+1.37%) |
Mar 04, 2016 | 28.09 | 28.63 | 27.93 | 28.52 | 2,685,551 | +0.59(+2.11%) |
Mar 03, 2016 | 27.40 | 27.94 | 27.14 | 27.93 | 1,714,185 | +0.43(+1.55%) |
Mar 02, 2016 | 27.31 | 27.51 | 26.90 | 27.50 | 3,402,936 | +0.40(+1.47%) |
Mar 01, 2016 | 26.39 | 27.11 | 26.27 | 27.10 | 2,221,107 | +0.89(+3.41%) |
Feb 29, 2016 | 27.43 | 27.54 | 26.09 | 26.21 | 3,046,719 | -0.53(-1.99%) |
Feb 26, 2016 | 26.61 | 26.78 | 25.98 | 26.74 | 1,769,071 | +0.39(+1.48%) |
Feb 25, 2016 | 26.07 | 26.46 | 25.20 | 26.35 | 3,879,085 | +1.72(+6.98%) |
Feb 24, 2016 | 24.48 | 24.73 | 23.58 | 24.64 | 3,429,404 | -0.22(-0.88%) |
Feb 23, 2016 | 24.64 | 25.20 | 24.46 | 24.85 | 2,286,118 | +0.16(+0.65%) |
Feb 22, 2016 | 25.19 | 25.43 | 24.47 | 24.69 | 2,444,286 | -0.29(-1.18%) |
Feb 19, 2016 | 24.55 | 25.01 | 24.39 | 24.99 | 890,597 | +0.35(+1.43%) |
Feb 18, 2016 | 24.67 | 25.13 | 24.47 | 24.64 | 1,044,155 | -0.08(-0.31%) |
Feb 17, 2016 | 24.61 | 24.82 | 24.31 | 24.71 | 1,208,121 | +0.33(+1.36%) |
Feb 16, 2016 | 24.23 | 24.52 | 23.88 | 24.38 | 1,033,608 | +0.61(+2.56%) |
Feb 12, 2016 | 23.48 | 23.77 | 23.77 | 23.77 | 1,244,816 | +0.59(+2.54%) |
Feb 11, 2016 | 22.97 | 23.71 | 22.75 | 23.18 | 2,166,695 | -0.12(-0.53%) |
Feb 10, 2016 | 23.18 | 23.75 | 22.90 | 23.31 | 1,650,032 | +0.33(+1.45%) |
Feb 09, 2016 | 23.39 | 23.59 | 22.96 | 22.97 | 2,086,724 | -0.69(-2.93%) |
Feb 08, 2016 | 23.57 | 23.74 | 23.21 | 23.67 | 1,569,134 | -0.28(-1.19%) |
Feb 05, 2016 | 25.02 | 25.02 | 23.89 | 23.95 | 1,591,496 | -1.12(-4.47%) |
Feb 04, 2016 | 25.08 | 25.21 | 24.54 | 25.07 | 1,785,564 | -0.15(-0.60%) |
Feb 03, 2016 | 25.58 | 26.04 | 24.68 | 25.22 | 1,579,408 | -0.21(-0.82%) |
Feb 02, 2016 | 25.75 | 26.13 | 25.40 | 25.43 | 1,210,571 | -0.53(-2.05%) |