Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 30.25 | 30.43 | 29.75 | 30.20 | 5,164,900 | -0.21(-0.69%) |
Apr 28, 2016 | 30.12 | 30.42 | 29.93 | 30.41 | 2,910,815 | +0.16(+0.52%) |
Apr 27, 2016 | 29.83 | 30.33 | 29.75 | 30.25 | 4,404,947 | +0.61(+2.05%) |
Apr 26, 2016 | 29.77 | 30.46 | 29.51 | 29.64 | 3,253,875 | -0.05(-0.18%) |
Apr 25, 2016 | 29.51 | 29.69 | 28.72 | 29.69 | 2,717,695 | +0.18(+0.63%) |
Apr 22, 2016 | 28.72 | 29.54 | 28.72 | 29.51 | 3,058,199 | +0.79(+2.76%) |
Apr 21, 2016 | 29.54 | 29.62 | 28.43 | 28.72 | 3,210,323 | -0.82(-2.77%) |
Apr 20, 2016 | 30.49 | 30.51 | 29.48 | 29.54 | 1,262,069 | -0.98(-3.20%) |
Apr 19, 2016 | 30.51 | 30.62 | 30.33 | 30.51 | 1,314,768 | +0.11(+0.35%) |
Apr 18, 2016 | 30.09 | 30.65 | 30.06 | 30.41 | 1,392,369 | +0.16(+0.52%) |
Apr 15, 2016 | 30.20 | 30.25 | 29.93 | 30.25 | 1,617,479 | +0.21(+0.70%) |
Apr 14, 2016 | 30.01 | 30.25 | 29.88 | 30.04 | 2,510,829 | -0.05(-0.18%) |
Apr 13, 2016 | 30.14 | 30.25 | 29.80 | 30.09 | 3,276,228 | +0.03(+0.09%) |
Apr 12, 2016 | 29.46 | 30.12 | 29.17 | 30.06 | 21,177,744 | -0.21(-0.70%) |
Apr 11, 2016 | 30.65 | 30.67 | 30.17 | 30.28 | 1,473,384 | -0.29(-0.95%) |
Apr 08, 2016 | 30.20 | 30.59 | 29.93 | 30.57 | 1,654,687 | +0.45(+1.49%) |
Apr 07, 2016 | 30.04 | 30.25 | 29.85 | 30.12 | 1,216,295 | +0.00(+0.00%) |
Apr 06, 2016 | 29.91 | 30.20 | 29.83 | 30.12 | 1,203,305 | +0.08(+0.26%) |
Apr 05, 2016 | 29.64 | 30.24 | 29.64 | 30.04 | 1,638,458 | +0.29(+0.98%) |
Apr 04, 2016 | 29.80 | 30.01 | 29.64 | 29.75 | 1,245,279 | -0.03(-0.09%) |
Apr 01, 2016 | 29.54 | 29.88 | 29.48 | 29.77 | 1,442,105 | +0.05(+0.18%) |
Mar 31, 2016 | 29.30 | 29.91 | 29.19 | 29.72 | 2,487,294 | +0.34(+1.17%) |
Mar 30, 2016 | 29.43 | 29.85 | 29.32 | 29.38 | 3,367,524 | +0.05(+0.18%) |
Mar 29, 2016 | 28.80 | 29.46 | 28.72 | 29.32 | 1,126,248 | +0.52(+1.79%) |
Mar 28, 2016 | 28.78 | 28.99 | 28.69 | 28.81 | 1,210,093 | +0.00(+0.00%) |
Mar 24, 2016 | 28.60 | 28.81 | 28.81 | 28.81 | 1,046,778 | +0.13(+0.45%) |
Mar 23, 2016 | 28.55 | 28.84 | 28.42 | 28.68 | 914,921 | +0.03(+0.09%) |
Mar 22, 2016 | 28.34 | 28.84 | 28.29 | 28.65 | 1,134,498 | +0.21(+0.73%) |
Mar 21, 2016 | 28.99 | 29.12 | 28.45 | 28.45 | 1,020,474 | -0.70(-2.41%) |
Mar 18, 2016 | 28.65 | 29.25 | 28.47 | 29.15 | 2,458,172 | +0.47(+1.63%) |
Mar 17, 2016 | 28.81 | 28.94 | 28.43 | 28.68 | 2,275,533 | -0.13(-0.45%) |
Mar 16, 2016 | 27.82 | 28.86 | 27.82 | 28.81 | 1,425,623 | +0.86(+3.07%) |
Mar 15, 2016 | 27.80 | 28.26 | 27.80 | 27.95 | 749,012 | +0.08(+0.28%) |
Mar 14, 2016 | 28.11 | 28.11 | 27.80 | 27.87 | 1,217,161 | -0.26(-0.92%) |
Mar 11, 2016 | 28.11 | 28.29 | 27.99 | 28.13 | 1,216,833 | +0.70(+2.56%) |
Mar 10, 2016 | 27.80 | 27.86 | 27.02 | 27.43 | 1,601,039 | -0.29(-1.03%) |
Mar 09, 2016 | 27.22 | 27.95 | 27.15 | 27.72 | 1,990,293 | +0.55(+2.01%) |
Mar 08, 2016 | 27.02 | 27.28 | 26.96 | 27.17 | 2,243,679 | +0.13(+0.48%) |
Mar 07, 2016 | 26.81 | 27.15 | 26.73 | 27.04 | 1,854,731 | +0.21(+0.78%) |
Mar 04, 2016 | 27.43 | 27.43 | 26.59 | 26.83 | 1,924,797 | -0.49(-1.81%) |
Mar 03, 2016 | 27.69 | 27.82 | 27.30 | 27.33 | 1,809,613 | -0.44(-1.59%) |
Mar 02, 2016 | 27.64 | 27.82 | 27.25 | 27.77 | 2,901,036 | +0.10(+0.38%) |
Mar 01, 2016 | 27.85 | 27.95 | 27.41 | 27.67 | 3,226,387 | -0.13(-0.47%) |
Feb 29, 2016 | 27.46 | 28.08 | 27.15 | 27.80 | 4,289,440 | -0.31(-1.11%) |
Feb 26, 2016 | 28.32 | 28.58 | 28.11 | 28.11 | 1,553,277 | -0.23(-0.83%) |
Feb 25, 2016 | 29.04 | 30.37 | 27.85 | 28.34 | 3,270,698 | +0.47(+1.68%) |
Feb 24, 2016 | 27.80 | 28.19 | 27.51 | 27.87 | 3,130,380 | -0.05(-0.19%) |
Feb 23, 2016 | 28.32 | 28.65 | 27.87 | 27.93 | 3,549,641 | -0.55(-1.92%) |
Feb 22, 2016 | 28.97 | 29.04 | 28.19 | 28.47 | 2,178,214 | -0.36(-1.26%) |
Feb 19, 2016 | 28.84 | 28.95 | 28.21 | 28.84 | 2,877,233 | -0.05(-0.18%) |
Feb 18, 2016 | 28.13 | 28.93 | 27.82 | 28.89 | 3,074,020 | +0.88(+3.16%) |
Feb 17, 2016 | 27.90 | 28.26 | 27.35 | 28.00 | 3,004,964 | +0.23(+0.84%) |
Feb 16, 2016 | 27.82 | 28.06 | 27.35 | 27.77 | 2,702,667 | +0.03(+0.09%) |
Feb 12, 2016 | 27.33 | 27.74 | 27.74 | 27.74 | 3,432,048 | +0.55(+2.01%) |
Feb 11, 2016 | 26.47 | 27.38 | 26.47 | 27.20 | 2,708,763 | +0.26(+0.97%) |
Feb 10, 2016 | 26.26 | 27.07 | 26.18 | 26.94 | 3,214,382 | +0.73(+2.78%) |
Feb 09, 2016 | 26.50 | 26.55 | 26.03 | 26.21 | 2,191,617 | -0.55(-2.04%) |
Feb 08, 2016 | 27.28 | 27.33 | 26.13 | 26.76 | 3,012,163 | -0.73(-2.65%) |
Feb 05, 2016 | 27.64 | 27.77 | 27.12 | 27.48 | 2,157,174 | -0.29(-1.03%) |
Feb 04, 2016 | 27.41 | 27.82 | 27.33 | 27.77 | 1,685,713 | +0.23(+0.85%) |
Feb 03, 2016 | 27.17 | 27.72 | 26.91 | 27.54 | 1,559,690 | +0.34(+1.24%) |
Feb 02, 2016 | 27.30 | 27.43 | 27.07 | 27.20 | 1,460,712 | -0.08(-0.29%) |