Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.82 | 29.08 | 28.64 | 28.80 | 4,028,161 | -0.21(-0.73%) |
Apr 28, 2016 | 29.75 | 29.83 | 28.94 | 29.01 | 3,628,669 | -0.86(-2.88%) |
Apr 27, 2016 | 29.80 | 30.25 | 29.66 | 29.88 | 3,085,929 | -0.03(-0.09%) |
Apr 26, 2016 | 29.97 | 30.05 | 29.37 | 29.90 | 4,286,027 | +0.19(+0.66%) |
Apr 25, 2016 | 29.54 | 29.82 | 29.30 | 29.71 | 5,662,877 | +0.05(+0.16%) |
Apr 22, 2016 | 28.74 | 29.72 | 28.60 | 29.66 | 7,884,243 | +0.82(+2.86%) |
Apr 21, 2016 | 28.50 | 29.41 | 27.74 | 28.84 | 21,147,882 | -1.77(-5.78%) |
Apr 20, 2016 | 31.30 | 31.53 | 30.54 | 30.61 | 6,867,390 | -0.81(-2.57%) |
Apr 19, 2016 | 31.39 | 31.71 | 30.89 | 31.41 | 4,430,726 | -0.02(-0.06%) |
Apr 18, 2016 | 32.20 | 32.20 | 31.27 | 31.43 | 3,336,870 | +0.17(+0.53%) |
Apr 15, 2016 | 30.89 | 31.32 | 30.75 | 31.27 | 3,412,313 | +0.44(+1.41%) |
Apr 14, 2016 | 31.06 | 31.32 | 30.66 | 30.83 | 2,712,169 | -0.13(-0.42%) |
Apr 13, 2016 | 30.87 | 31.13 | 30.73 | 30.96 | 2,758,091 | +0.33(+1.09%) |
Apr 12, 2016 | 30.37 | 30.94 | 30.31 | 30.63 | 4,257,564 | +0.44(+1.44%) |
Apr 11, 2016 | 29.95 | 30.60 | 29.94 | 30.19 | 4,254,339 | +0.27(+0.90%) |
Apr 08, 2016 | 30.23 | 30.48 | 29.91 | 29.92 | 4,266,334 | -0.13(-0.43%) |
Apr 07, 2016 | 30.50 | 30.81 | 29.76 | 30.05 | 4,083,520 | -0.44(-1.43%) |
Apr 06, 2016 | 29.99 | 30.73 | 29.96 | 30.49 | 4,541,497 | -0.16(-0.51%) |
Apr 05, 2016 | 31.04 | 31.22 | 30.61 | 30.64 | 3,634,272 | -0.68(-2.16%) |
Apr 04, 2016 | 31.95 | 32.19 | 31.25 | 31.32 | 3,850,614 | -0.42(-1.31%) |
Apr 01, 2016 | 31.08 | 31.88 | 30.94 | 31.74 | 4,891,921 | +0.59(+1.90%) |
Mar 31, 2016 | 31.04 | 31.35 | 31.03 | 31.14 | 4,424,309 | +0.03(+0.09%) |
Mar 30, 2016 | 30.46 | 31.20 | 30.41 | 31.12 | 4,385,738 | +0.75(+2.47%) |
Mar 29, 2016 | 30.00 | 30.39 | 29.84 | 30.37 | 3,991,470 | +0.37(+1.24%) |
Mar 28, 2016 | 30.03 | 30.43 | 29.95 | 30.00 | 2,962,534 | +0.03(+0.09%) |
Mar 24, 2016 | 29.99 | 29.97 | 29.97 | 29.97 | 3,782,381 | -0.11(-0.37%) |
Mar 23, 2016 | 29.90 | 30.28 | 29.70 | 30.08 | 3,660,826 | +0.23(+0.78%) |
Mar 22, 2016 | 30.01 | 30.19 | 29.83 | 29.85 | 2,949,537 | -0.35(-1.17%) |
Mar 21, 2016 | 30.18 | 30.46 | 29.87 | 30.20 | 3,679,039 | -0.17(-0.55%) |
Mar 18, 2016 | 30.51 | 30.80 | 30.29 | 30.37 | 11,070,204 | -0.03(-0.09%) |
Mar 17, 2016 | 29.95 | 30.47 | 29.78 | 30.39 | 5,058,385 | +0.59(+1.99%) |
Mar 16, 2016 | 29.38 | 30.01 | 29.38 | 29.80 | 4,705,980 | -0.06(-0.22%) |
Mar 15, 2016 | 30.06 | 30.14 | 29.61 | 29.87 | 3,333,504 | -0.54(-1.77%) |
Mar 14, 2016 | 30.43 | 30.57 | 30.16 | 30.40 | 3,605,442 | -0.20(-0.67%) |
Mar 11, 2016 | 31.35 | 31.42 | 30.55 | 30.61 | 4,888,350 | -0.54(-1.73%) |
Mar 10, 2016 | 31.03 | 31.41 | 30.75 | 31.14 | 5,692,717 | +0.32(+1.02%) |
Mar 09, 2016 | 30.66 | 31.14 | 30.57 | 30.83 | 4,604,918 | +0.19(+0.60%) |
Mar 08, 2016 | 30.24 | 30.79 | 29.92 | 30.64 | 3,923,651 | +0.41(+1.35%) |
Mar 07, 2016 | 29.74 | 30.43 | 29.70 | 30.24 | 3,414,943 | +0.39(+1.30%) |
Mar 04, 2016 | 30.42 | 30.76 | 29.81 | 29.85 | 4,641,360 | -0.70(-2.30%) |
Mar 03, 2016 | 30.34 | 30.76 | 30.22 | 30.55 | 5,617,157 | +0.32(+1.04%) |
Mar 02, 2016 | 29.89 | 30.39 | 29.64 | 30.24 | 4,731,018 | +0.34(+1.15%) |
Mar 01, 2016 | 30.41 | 30.51 | 29.71 | 29.89 | 4,669,016 | -0.23(-0.77%) |
Feb 29, 2016 | 30.13 | 30.57 | 29.75 | 30.13 | 5,837,577 | +0.05(+0.15%) |
Feb 26, 2016 | 30.74 | 30.88 | 30.01 | 30.08 | 3,849,380 | -0.62(-2.02%) |
Feb 25, 2016 | 29.80 | 30.71 | 29.75 | 30.70 | 4,407,154 | +0.76(+2.54%) |
Feb 24, 2016 | 29.37 | 30.00 | 29.14 | 29.94 | 3,507,917 | +0.32(+1.09%) |
Feb 23, 2016 | 29.99 | 30.01 | 29.47 | 29.62 | 3,764,951 | -0.40(-1.33%) |
Feb 22, 2016 | 29.46 | 30.13 | 29.35 | 30.01 | 4,116,641 | +0.57(+1.92%) |
Feb 19, 2016 | 29.08 | 29.45 | 28.75 | 29.45 | 4,553,859 | +0.30(+1.02%) |
Feb 18, 2016 | 29.72 | 29.74 | 29.09 | 29.15 | 5,527,456 | -0.41(-1.38%) |
Feb 17, 2016 | 28.72 | 29.58 | 28.40 | 29.56 | 6,703,800 | +1.45(+5.14%) |
Feb 16, 2016 | 28.51 | 28.66 | 27.45 | 28.12 | 5,668,188 | -0.38(-1.33%) |
Feb 12, 2016 | 27.58 | 28.50 | 28.50 | 28.50 | 4,948,972 | +1.09(+3.99%) |
Feb 11, 2016 | 27.44 | 27.67 | 26.96 | 27.40 | 6,820,599 | -0.27(-0.96%) |
Feb 10, 2016 | 28.74 | 28.81 | 27.64 | 27.67 | 5,931,578 | -0.84(-2.95%) |
Feb 09, 2016 | 28.96 | 29.14 | 28.12 | 28.51 | 7,805,428 | -0.72(-2.47%) |
Feb 08, 2016 | 28.87 | 29.36 | 28.55 | 29.23 | 9,283,924 | +0.14(+0.47%) |
Feb 05, 2016 | 29.46 | 30.00 | 28.28 | 29.09 | 10,143,636 | -0.44(-1.49%) |
Feb 04, 2016 | 29.08 | 31.40 | 28.43 | 29.53 | 27,315,710 | +0.48(+1.67%) |
Feb 03, 2016 | 27.99 | 29.45 | 27.33 | 29.05 | 18,737,416 | +1.19(+4.27%) |
Feb 02, 2016 | 26.07 | 28.08 | 26.07 | 27.86 | 31,322,918 | +3.38(+13.83%) |