Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 29.02 | 29.31 | 28.50 | 28.72 | 1,229,511 | -0.48(-1.64%) |
Apr 28, 2016 | 29.76 | 30.42 | 28.95 | 29.20 | 1,442,810 | -0.79(-2.63%) |
Apr 27, 2016 | 29.32 | 30.48 | 29.18 | 29.99 | 1,080,287 | +0.36(+1.22%) |
Apr 26, 2016 | 30.45 | 30.75 | 29.55 | 29.63 | 1,063,034 | -0.89(-2.91%) |
Apr 25, 2016 | 32.22 | 32.57 | 30.44 | 30.52 | 1,157,399 | -2.07(-6.36%) |
Apr 22, 2016 | 30.89 | 32.62 | 30.73 | 32.59 | 1,924,835 | +1.79(+5.80%) |
Apr 21, 2016 | 28.73 | 30.84 | 28.60 | 30.80 | 1,831,233 | +2.10(+7.33%) |
Apr 20, 2016 | 32.25 | 32.36 | 27.90 | 28.70 | 4,719,703 | -2.21(-7.15%) |
Apr 19, 2016 | 33.12 | 33.33 | 30.84 | 30.91 | 1,781,207 | -2.01(-6.10%) |
Apr 18, 2016 | 32.38 | 33.74 | 32.12 | 32.91 | 1,272,625 | +0.28(+0.87%) |
Apr 15, 2016 | 32.45 | 33.13 | 31.79 | 32.63 | 917,946 | +0.30(+0.92%) |
Apr 14, 2016 | 32.71 | 33.50 | 32.17 | 32.33 | 886,791 | -0.52(-1.60%) |
Apr 13, 2016 | 31.22 | 33.02 | 30.69 | 32.86 | 1,823,854 | +1.99(+6.44%) |
Apr 12, 2016 | 30.82 | 31.38 | 30.21 | 30.87 | 1,542,545 | +0.14(+0.46%) |
Apr 11, 2016 | 33.36 | 33.52 | 30.61 | 30.73 | 1,443,788 | -2.19(-6.65%) |
Apr 08, 2016 | 33.37 | 34.27 | 32.12 | 32.91 | 1,817,850 | +0.20(+0.61%) |
Apr 07, 2016 | 33.01 | 34.57 | 32.51 | 32.71 | 2,160,134 | -0.69(-2.06%) |
Apr 06, 2016 | 29.81 | 33.48 | 29.81 | 33.40 | 2,772,253 | +3.83(+12.94%) |
Apr 05, 2016 | 29.06 | 30.41 | 28.51 | 29.57 | 1,288,231 | +0.08(+0.26%) |
Apr 04, 2016 | 28.30 | 30.58 | 27.80 | 29.49 | 2,167,266 | +1.35(+4.79%) |
Apr 01, 2016 | 27.19 | 28.45 | 26.39 | 28.15 | 1,591,984 | +0.62(+2.26%) |
Mar 31, 2016 | 26.17 | 27.90 | 25.93 | 27.53 | 1,990,322 | +1.62(+6.25%) |
Mar 30, 2016 | 26.16 | 26.83 | 25.58 | 25.91 | 1,598,688 | +0.01(+0.02%) |
Mar 29, 2016 | 25.57 | 26.06 | 24.69 | 25.90 | 2,118,480 | +0.14(+0.53%) |
Mar 28, 2016 | 25.78 | 26.09 | 24.84 | 25.76 | 1,790,510 | +0.25(+0.99%) |
Mar 24, 2016 | 26.42 | 25.51 | 25.51 | 25.51 | 4,069,829 | -1.02(-3.83%) |
Mar 23, 2016 | 30.12 | 30.41 | 26.52 | 26.53 | 2,815,477 | -3.34(-11.17%) |
Mar 22, 2016 | 28.55 | 30.40 | 28.15 | 29.86 | 2,818,093 | +1.35(+4.75%) |
Mar 21, 2016 | 28.46 | 29.18 | 27.86 | 28.51 | 2,604,470 | -0.40(-1.39%) |
Mar 18, 2016 | 29.27 | 29.93 | 28.19 | 28.91 | 2,582,330 | -0.53(-1.80%) |
Mar 17, 2016 | 28.81 | 29.84 | 27.72 | 29.44 | 1,859,201 | +0.58(+2.02%) |
Mar 16, 2016 | 28.09 | 29.09 | 27.85 | 28.86 | 1,418,608 | +0.45(+1.57%) |
Mar 15, 2016 | 30.74 | 31.15 | 27.91 | 28.41 | 2,113,052 | -2.87(-9.17%) |
Mar 14, 2016 | 31.23 | 31.67 | 30.23 | 31.28 | 1,330,730 | +0.05(+0.17%) |
Mar 11, 2016 | 29.64 | 31.38 | 28.89 | 31.23 | 2,254,624 | +2.12(+7.30%) |
Mar 10, 2016 | 29.73 | 31.39 | 28.55 | 29.11 | 2,049,053 | -0.30(-1.04%) |
Mar 09, 2016 | 32.12 | 32.39 | 29.15 | 29.41 | 2,599,696 | -2.33(-7.33%) |
Mar 08, 2016 | 35.66 | 35.85 | 31.41 | 31.74 | 2,327,289 | -3.96(-11.10%) |
Mar 07, 2016 | 35.42 | 37.03 | 34.59 | 35.70 | 1,805,301 | +0.40(+1.14%) |
Mar 04, 2016 | 35.51 | 38.40 | 34.74 | 35.30 | 2,901,514 | +0.41(+1.17%) |
Mar 03, 2016 | 34.86 | 36.59 | 34.51 | 34.89 | 1,873,574 | +0.01(+0.02%) |
Mar 02, 2016 | 32.55 | 35.11 | 32.10 | 34.88 | 2,953,852 | +2.17(+6.63%) |
Mar 01, 2016 | 30.39 | 33.02 | 29.60 | 32.71 | 2,915,431 | +2.78(+9.28%) |
Feb 29, 2016 | 31.88 | 32.60 | 29.68 | 29.94 | 1,702,994 | -2.27(-7.06%) |
Feb 26, 2016 | 31.42 | 32.36 | 30.70 | 32.21 | 1,956,474 | +1.02(+3.28%) |
Feb 25, 2016 | 33.05 | 33.97 | 30.47 | 31.19 | 2,208,228 | -2.73(-8.06%) |
Feb 24, 2016 | 32.84 | 34.16 | 30.52 | 33.92 | 1,948,348 | +0.59(+1.77%) |
Feb 23, 2016 | 34.31 | 35.50 | 33.21 | 33.33 | 1,406,187 | -1.10(-3.20%) |
Feb 22, 2016 | 34.06 | 35.59 | 34.05 | 34.43 | 1,416,567 | +0.72(+2.13%) |
Feb 19, 2016 | 33.49 | 34.31 | 32.03 | 33.71 | 1,765,228 | -0.03(-0.10%) |
Feb 18, 2016 | 35.25 | 35.52 | 33.07 | 33.74 | 1,657,118 | -1.39(-3.95%) |
Feb 17, 2016 | 33.03 | 36.23 | 32.39 | 35.13 | 2,888,479 | +2.66(+8.20%) |
Feb 16, 2016 | 29.49 | 32.93 | 29.15 | 32.47 | 2,527,370 | +3.61(+12.53%) |
Feb 12, 2016 | 28.39 | 28.85 | 28.85 | 28.85 | 2,434,888 | +0.80(+2.84%) |
Feb 11, 2016 | 29.01 | 29.77 | 27.23 | 28.06 | 2,123,946 | -1.73(-5.81%) |
Feb 10, 2016 | 30.21 | 31.51 | 29.02 | 29.79 | 1,939,731 | +0.13(+0.44%) |
Feb 09, 2016 | 28.67 | 31.90 | 28.63 | 29.66 | 3,090,076 | +0.10(+0.35%) |
Feb 08, 2016 | 30.34 | 31.04 | 28.69 | 29.55 | 2,462,735 | -1.36(-4.40%) |
Feb 05, 2016 | 31.83 | 31.99 | 30.23 | 30.91 | 2,419,767 | -1.00(-3.15%) |
Feb 04, 2016 | 28.85 | 32.90 | 28.59 | 31.92 | 2,972,425 | +2.58(+8.79%) |
Feb 03, 2016 | 27.74 | 29.60 | 26.90 | 29.34 | 3,335,304 | +1.90(+6.92%) |
Feb 02, 2016 | 29.00 | 29.17 | 26.99 | 27.44 | 2,397,822 | -2.19(-7.39%) |