Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 31.68 | 31.68 | 29.80 | 30.29 | 947,209 | -1.13(-3.60%) |
Apr 28, 2016 | 32.79 | 33.40 | 31.32 | 31.42 | 911,144 | -1.44(-4.38%) |
Apr 27, 2016 | 31.18 | 32.92 | 30.99 | 32.86 | 606,203 | +1.57(+5.02%) |
Apr 26, 2016 | 31.22 | 31.41 | 31.04 | 31.29 | 355,802 | +0.08(+0.26%) |
Apr 25, 2016 | 30.95 | 31.48 | 30.59 | 31.21 | 464,602 | +0.28(+0.91%) |
Apr 22, 2016 | 30.13 | 31.04 | 29.87 | 30.93 | 642,180 | +0.70(+2.32%) |
Apr 21, 2016 | 30.84 | 30.94 | 30.09 | 30.23 | 383,791 | -0.46(-1.50%) |
Apr 20, 2016 | 30.66 | 30.92 | 30.40 | 30.69 | 464,294 | +0.03(+0.10%) |
Apr 19, 2016 | 31.31 | 31.50 | 30.31 | 30.66 | 526,200 | +0.04(+0.13%) |
Apr 18, 2016 | 30.06 | 31.03 | 29.82 | 30.62 | 341,551 | +0.50(+1.66%) |
Apr 15, 2016 | 29.68 | 30.16 | 29.22 | 30.12 | 538,122 | +0.32(+1.07%) |
Apr 14, 2016 | 29.44 | 29.82 | 29.20 | 29.80 | 234,807 | +0.30(+1.02%) |
Apr 13, 2016 | 28.50 | 29.55 | 28.34 | 29.50 | 407,256 | +1.26(+4.46%) |
Apr 12, 2016 | 28.53 | 28.55 | 27.54 | 28.24 | 563,168 | -0.32(-1.12%) |
Apr 11, 2016 | 28.20 | 28.73 | 28.09 | 28.56 | 289,246 | +0.42(+1.49%) |
Apr 08, 2016 | 28.64 | 28.80 | 27.97 | 28.14 | 421,770 | -0.41(-1.44%) |
Apr 07, 2016 | 28.69 | 29.36 | 28.35 | 28.55 | 407,993 | -0.35(-1.21%) |
Apr 06, 2016 | 28.15 | 29.03 | 28.09 | 28.90 | 554,085 | +0.76(+2.70%) |
Apr 05, 2016 | 29.05 | 29.34 | 28.07 | 28.14 | 369,222 | -1.07(-3.66%) |
Apr 04, 2016 | 29.22 | 29.93 | 29.15 | 29.21 | 707,203 | -0.05(-0.17%) |
Apr 01, 2016 | 27.11 | 29.32 | 27.11 | 29.26 | 1,036,868 | +1.86(+6.79%) |
Mar 31, 2016 | 27.37 | 27.78 | 27.28 | 27.40 | 509,871 | -0.03(-0.11%) |
Mar 30, 2016 | 27.29 | 27.85 | 27.07 | 27.43 | 875,750 | +0.16(+0.59%) |
Mar 29, 2016 | 26.60 | 27.31 | 25.96 | 27.27 | 4,723,635 | +0.67(+2.52%) |
Mar 28, 2016 | 26.78 | 27.02 | 26.51 | 26.60 | 847,296 | +0.04(+0.15%) |
Mar 24, 2016 | 26.52 | 26.56 | 26.56 | 26.56 | 689,800 | -0.05(-0.19%) |
Mar 23, 2016 | 27.48 | 27.92 | 26.27 | 26.61 | 1,518,996 | +0.39(+1.49%) |
Mar 22, 2016 | 25.89 | 26.56 | 25.76 | 26.22 | 393,302 | +0.30(+1.16%) |
Mar 21, 2016 | 25.79 | 26.09 | 25.76 | 25.92 | 379,967 | +0.09(+0.35%) |
Mar 18, 2016 | 25.88 | 26.20 | 25.51 | 25.83 | 761,535 | +0.17(+0.66%) |
Mar 17, 2016 | 26.04 | 26.17 | 25.50 | 25.66 | 443,841 | -0.54(-2.06%) |
Mar 16, 2016 | 25.60 | 26.63 | 25.52 | 26.20 | 514,220 | +0.27(+1.04%) |
Mar 15, 2016 | 26.71 | 27.06 | 25.88 | 25.93 | 550,037 | -0.78(-2.92%) |
Mar 14, 2016 | 26.10 | 26.98 | 25.90 | 26.71 | 568,071 | +0.61(+2.34%) |
Mar 11, 2016 | 25.33 | 26.25 | 25.26 | 26.10 | 531,829 | +0.89(+3.53%) |
Mar 10, 2016 | 25.54 | 25.93 | 24.74 | 25.21 | 675,776 | -0.09(-0.36%) |
Mar 09, 2016 | 26.95 | 27.04 | 25.26 | 25.30 | 869,855 | -1.52(-5.67%) |
Mar 08, 2016 | 27.16 | 27.75 | 26.74 | 26.82 | 480,344 | -0.34(-1.25%) |
Mar 07, 2016 | 27.50 | 27.75 | 26.77 | 27.16 | 915,719 | +0.12(+0.44%) |
Mar 04, 2016 | 27.47 | 27.79 | 26.85 | 27.04 | 1,029,845 | -0.44(-1.60%) |
Mar 03, 2016 | 27.50 | 27.97 | 27.28 | 27.48 | 1,207,227 | -0.08(-0.29%) |
Mar 02, 2016 | 27.34 | 27.80 | 26.30 | 27.56 | 1,813,085 | +0.61(+2.26%) |
Mar 01, 2016 | 25.14 | 28.97 | 24.80 | 26.95 | 8,582,259 | -8.67(-24.34%) |
Feb 29, 2016 | 34.87 | 36.77 | 34.87 | 35.62 | 1,739,800 | +0.52(+1.48%) |
Feb 26, 2016 | 34.06 | 35.67 | 33.79 | 35.10 | 842,273 | +0.99(+2.90%) |
Feb 25, 2016 | 34.58 | 34.90 | 33.26 | 34.11 | 481,938 | -0.21(-0.61%) |
Feb 24, 2016 | 32.73 | 34.59 | 32.50 | 34.32 | 461,673 | +1.05(+3.16%) |
Feb 23, 2016 | 33.38 | 33.94 | 32.76 | 33.27 | 637,262 | -0.18(-0.54%) |
Feb 22, 2016 | 33.29 | 33.98 | 32.95 | 33.45 | 798,597 | +0.41(+1.24%) |
Feb 19, 2016 | 31.83 | 34.00 | 31.59 | 33.04 | 499,721 | +1.14(+3.57%) |
Feb 18, 2016 | 32.10 | 32.85 | 31.57 | 31.90 | 582,233 | -0.28(-0.87%) |
Feb 17, 2016 | 30.85 | 32.49 | 30.85 | 32.18 | 570,017 | +1.25(+4.04%) |
Feb 16, 2016 | 30.02 | 31.45 | 29.80 | 30.93 | 702,886 | +1.20(+4.04%) |
Feb 12, 2016 | 29.60 | 29.73 | 29.73 | 29.73 | 554,500 | +0.29(+0.99%) |
Feb 11, 2016 | 27.87 | 29.84 | 27.05 | 29.44 | 685,958 | +0.76(+2.65%) |
Feb 10, 2016 | 28.50 | 29.65 | 28.09 | 28.68 | 551,470 | +0.26(+0.91%) |
Feb 09, 2016 | 26.71 | 29.54 | 26.56 | 28.42 | 833,768 | +1.36(+5.03%) |
Feb 08, 2016 | 26.10 | 27.48 | 24.66 | 27.06 | 818,303 | +0.60(+2.27%) |
Feb 05, 2016 | 28.76 | 29.35 | 26.17 | 26.46 | 643,155 | -2.57(-8.85%) |
Feb 04, 2016 | 27.85 | 29.23 | 27.54 | 29.03 | 565,458 | +0.88(+3.13%) |
Feb 03, 2016 | 27.71 | 28.54 | 25.77 | 28.15 | 899,739 | +0.65(+2.36%) |
Feb 02, 2016 | 26.67 | 28.20 | 26.67 | 27.50 | 1,126,010 | +0.55(+2.04%) |