Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 30.35 | 31.02 | 28.53 | 29.18 | 4,076,332 | +0.07(+0.24%) |
Apr 28, 2016 | 28.76 | 29.51 | 28.49 | 29.11 | 4,741,638 | +0.08(+0.29%) |
Apr 27, 2016 | 28.40 | 29.20 | 28.35 | 29.03 | 2,900,749 | +0.58(+2.03%) |
Apr 26, 2016 | 27.71 | 28.54 | 27.71 | 28.45 | 3,099,546 | +0.74(+2.67%) |
Apr 25, 2016 | 28.07 | 28.24 | 27.18 | 27.71 | 2,548,048 | -0.70(-2.45%) |
Apr 22, 2016 | 27.08 | 28.57 | 27.08 | 28.41 | 4,114,180 | +0.93(+3.37%) |
Apr 21, 2016 | 27.48 | 28.02 | 27.44 | 27.48 | 2,361,906 | -0.10(-0.35%) |
Apr 20, 2016 | 27.75 | 27.94 | 27.49 | 27.58 | 2,087,562 | -0.17(-0.60%) |
Apr 19, 2016 | 27.37 | 28.11 | 27.34 | 27.75 | 2,409,499 | +0.54(+2.00%) |
Apr 18, 2016 | 26.54 | 27.20 | 26.54 | 27.20 | 1,979,457 | +0.27(+1.01%) |
Apr 15, 2016 | 26.58 | 27.18 | 26.58 | 26.93 | 2,524,465 | +0.22(+0.81%) |
Apr 14, 2016 | 27.34 | 27.34 | 26.53 | 26.72 | 2,151,285 | -0.56(-2.05%) |
Apr 13, 2016 | 26.66 | 27.30 | 26.56 | 27.27 | 1,939,600 | +0.82(+3.08%) |
Apr 12, 2016 | 25.95 | 26.53 | 25.77 | 26.46 | 2,221,281 | +0.50(+1.91%) |
Apr 11, 2016 | 26.21 | 26.54 | 25.82 | 25.96 | 1,491,196 | +0.03(+0.11%) |
Apr 08, 2016 | 24.77 | 26.08 | 24.77 | 25.93 | 2,693,052 | +0.13(+0.51%) |
Apr 07, 2016 | 25.76 | 26.12 | 25.65 | 25.80 | 2,604,476 | -0.24(-0.94%) |
Apr 06, 2016 | 25.38 | 26.06 | 25.38 | 26.05 | 1,943,233 | +0.61(+2.41%) |
Apr 05, 2016 | 26.13 | 26.25 | 25.24 | 25.43 | 2,156,304 | -0.96(-3.62%) |
Apr 04, 2016 | 27.20 | 27.47 | 26.35 | 26.39 | 1,937,808 | -0.95(-3.47%) |
Apr 01, 2016 | 27.04 | 27.53 | 26.82 | 27.34 | 2,832,546 | +0.12(+0.44%) |
Mar 31, 2016 | 26.61 | 27.25 | 26.55 | 27.22 | 3,286,854 | +0.54(+2.04%) |
Mar 30, 2016 | 27.19 | 27.42 | 26.15 | 26.67 | 2,164,968 | -0.50(-1.82%) |
Mar 29, 2016 | 26.56 | 27.18 | 26.08 | 27.17 | 1,976,479 | +0.35(+1.30%) |
Mar 28, 2016 | 26.96 | 27.03 | 26.53 | 26.82 | 1,601,235 | -0.05(-0.18%) |
Mar 24, 2016 | 26.94 | 26.87 | 26.87 | 26.87 | 2,178,408 | -0.47(-1.71%) |
Mar 23, 2016 | 27.80 | 27.98 | 27.22 | 27.34 | 1,800,613 | -0.69(-2.46%) |
Mar 22, 2016 | 27.67 | 28.20 | 27.56 | 28.03 | 3,116,057 | +0.06(+0.20%) |
Mar 21, 2016 | 27.38 | 28.34 | 27.38 | 27.97 | 3,969,885 | +0.47(+1.72%) |
Mar 18, 2016 | 27.55 | 27.82 | 26.70 | 27.50 | 11,507,313 | +0.03(+0.10%) |
Mar 17, 2016 | 26.32 | 27.61 | 26.32 | 27.47 | 3,735,509 | +0.98(+3.69%) |
Mar 16, 2016 | 25.84 | 26.67 | 25.53 | 26.49 | 2,899,157 | +0.68(+2.62%) |
Mar 15, 2016 | 26.45 | 26.45 | 25.38 | 25.82 | 1,832,570 | -0.70(-2.63%) |
Mar 14, 2016 | 25.31 | 26.79 | 25.31 | 26.51 | 3,551,644 | +0.74(+2.87%) |
Mar 11, 2016 | 24.78 | 25.79 | 24.52 | 25.77 | 2,230,167 | +1.34(+5.48%) |
Mar 10, 2016 | 24.85 | 25.05 | 24.10 | 24.43 | 2,460,960 | -0.39(-1.57%) |
Mar 09, 2016 | 24.86 | 25.13 | 24.60 | 24.83 | 3,434,880 | +0.17(+0.68%) |
Mar 08, 2016 | 24.99 | 25.20 | 24.17 | 24.66 | 3,437,771 | -0.61(-2.43%) |
Mar 07, 2016 | 25.55 | 25.93 | 24.85 | 25.27 | 3,010,355 | -0.36(-1.41%) |
Mar 04, 2016 | 26.44 | 26.44 | 25.26 | 25.63 | 4,594,227 | -0.64(-2.44%) |
Mar 03, 2016 | 25.61 | 26.37 | 25.61 | 26.28 | 3,509,681 | +0.54(+2.11%) |
Mar 02, 2016 | 24.55 | 25.79 | 24.46 | 25.73 | 4,135,867 | +1.05(+4.24%) |
Mar 01, 2016 | 23.84 | 24.70 | 23.70 | 24.69 | 2,771,432 | +1.14(+4.83%) |
Feb 29, 2016 | 22.69 | 24.54 | 22.69 | 23.55 | 4,038,351 | +0.15(+0.63%) |
Feb 26, 2016 | 22.69 | 23.77 | 22.45 | 23.40 | 3,030,923 | +0.79(+3.52%) |
Feb 25, 2016 | 22.71 | 23.01 | 22.20 | 22.61 | 2,059,196 | +0.08(+0.34%) |
Feb 24, 2016 | 22.32 | 22.75 | 22.08 | 22.53 | 2,386,112 | -0.19(-0.83%) |
Feb 23, 2016 | 22.43 | 22.79 | 22.27 | 22.72 | 2,074,605 | +0.16(+0.71%) |
Feb 22, 2016 | 22.99 | 22.99 | 22.15 | 22.56 | 2,140,090 | +0.55(+2.50%) |
Feb 19, 2016 | 22.08 | 22.66 | 21.31 | 22.01 | 5,051,469 | -0.82(-3.57%) |
Feb 18, 2016 | 22.91 | 23.12 | 22.32 | 22.82 | 2,852,440 | +0.01(+0.06%) |
Feb 17, 2016 | 22.36 | 23.10 | 22.11 | 22.81 | 2,877,870 | +0.84(+3.81%) |
Feb 16, 2016 | 21.97 | 22.10 | 21.40 | 21.97 | 3,373,759 | +0.33(+1.55%) |
Feb 12, 2016 | 21.19 | 21.64 | 21.64 | 21.64 | 3,257,072 | +0.76(+3.64%) |
Feb 11, 2016 | 21.49 | 21.83 | 20.73 | 20.88 | 4,285,208 | -0.98(-4.50%) |
Feb 10, 2016 | 22.06 | 23.12 | 21.82 | 21.86 | 4,435,141 | -0.67(-2.99%) |
Feb 09, 2016 | 21.83 | 22.70 | 21.80 | 22.53 | 4,538,874 | +0.34(+1.55%) |
Feb 08, 2016 | 22.89 | 23.02 | 21.92 | 22.19 | 2,997,440 | -0.83(-3.62%) |
Feb 05, 2016 | 23.58 | 24.03 | 22.96 | 23.02 | 2,034,280 | -0.71(-2.99%) |
Feb 04, 2016 | 22.84 | 23.82 | 22.82 | 23.73 | 4,814,780 | +0.77(+3.36%) |
Feb 03, 2016 | 23.40 | 23.65 | 22.67 | 22.96 | 5,435,636 | -0.03(-0.15%) |
Feb 02, 2016 | 23.53 | 23.71 | 22.97 | 23.00 | 4,395,149 | -1.14(-4.71%) |