Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 31.93 | 34.23 | 31.80 | 34.14 | 5,831,169 | +2.88(+9.21%) |
Apr 28, 2016 | 30.24 | 31.55 | 30.24 | 31.26 | 3,934,413 | +1.34(+4.47%) |
Apr 27, 2016 | 29.95 | 30.14 | 29.19 | 29.92 | 3,294,144 | +0.20(+0.66%) |
Apr 26, 2016 | 29.59 | 29.98 | 29.34 | 29.73 | 2,371,667 | +0.38(+1.31%) |
Apr 25, 2016 | 29.73 | 30.10 | 29.20 | 29.35 | 3,233,001 | -0.55(-1.84%) |
Apr 22, 2016 | 30.05 | 30.47 | 29.47 | 29.90 | 3,607,210 | -0.35(-1.17%) |
Apr 21, 2016 | 30.24 | 30.78 | 29.77 | 30.25 | 4,288,632 | +0.72(+2.45%) |
Apr 20, 2016 | 30.03 | 30.70 | 29.18 | 29.53 | 4,608,972 | -0.48(-1.59%) |
Apr 19, 2016 | 29.84 | 30.25 | 29.65 | 30.00 | 3,578,696 | +1.03(+3.57%) |
Apr 18, 2016 | 29.06 | 29.24 | 28.46 | 28.97 | 2,642,609 | -0.26(-0.89%) |
Apr 15, 2016 | 28.77 | 29.30 | 28.33 | 29.23 | 2,491,432 | +0.62(+2.17%) |
Apr 14, 2016 | 29.22 | 29.34 | 28.14 | 28.61 | 3,009,606 | -0.62(-2.13%) |
Apr 13, 2016 | 29.36 | 29.78 | 29.06 | 29.23 | 2,729,657 | -0.48(-1.61%) |
Apr 12, 2016 | 29.48 | 29.98 | 28.97 | 29.71 | 3,692,609 | +0.36(+1.23%) |
Apr 11, 2016 | 28.33 | 29.52 | 28.25 | 29.35 | 4,314,734 | +1.53(+5.48%) |
Apr 08, 2016 | 27.32 | 28.14 | 27.30 | 27.82 | 2,636,860 | +0.43(+1.58%) |
Apr 07, 2016 | 26.95 | 27.78 | 26.76 | 27.39 | 3,862,438 | +0.98(+3.70%) |
Apr 06, 2016 | 26.16 | 26.53 | 26.04 | 26.41 | 2,206,106 | +0.07(+0.25%) |
Apr 05, 2016 | 26.37 | 26.43 | 25.74 | 26.34 | 2,745,511 | +0.43(+1.67%) |
Apr 04, 2016 | 26.29 | 26.52 | 25.76 | 25.91 | 2,007,641 | -0.51(-1.92%) |
Apr 01, 2016 | 25.38 | 26.42 | 25.38 | 26.42 | 3,215,187 | +0.27(+1.02%) |
Mar 31, 2016 | 26.67 | 26.97 | 26.15 | 26.15 | 2,357,956 | -0.43(-1.61%) |
Mar 30, 2016 | 26.82 | 26.97 | 26.08 | 26.58 | 3,391,838 | -0.40(-1.47%) |
Mar 29, 2016 | 26.26 | 27.23 | 25.93 | 26.97 | 3,051,594 | +0.93(+3.58%) |
Mar 28, 2016 | 26.12 | 26.13 | 25.31 | 26.04 | 3,718,373 | -0.08(-0.30%) |
Mar 24, 2016 | 25.73 | 26.12 | 26.12 | 26.12 | 2,327,562 | +0.48(+1.89%) |
Mar 23, 2016 | 26.31 | 26.54 | 25.53 | 25.64 | 4,352,196 | -1.49(-5.49%) |
Mar 22, 2016 | 27.81 | 27.98 | 26.89 | 27.13 | 2,977,965 | -0.41(-1.47%) |
Mar 21, 2016 | 27.34 | 27.80 | 27.03 | 27.53 | 2,469,536 | +0.06(+0.21%) |
Mar 18, 2016 | 27.18 | 27.98 | 27.17 | 27.47 | 4,225,845 | -0.04(-0.13%) |
Mar 17, 2016 | 27.85 | 28.55 | 27.41 | 27.51 | 6,728,258 | +0.17(+0.61%) |
Mar 16, 2016 | 25.78 | 27.37 | 25.24 | 27.34 | 5,688,819 | +1.48(+5.70%) |
Mar 15, 2016 | 25.05 | 25.96 | 24.91 | 25.87 | 3,389,521 | +0.51(+2.00%) |
Mar 14, 2016 | 25.98 | 26.18 | 25.30 | 25.36 | 4,205,065 | -0.47(-1.82%) |
Mar 11, 2016 | 26.25 | 26.61 | 25.69 | 25.83 | 3,576,407 | -0.50(-1.90%) |
Mar 10, 2016 | 25.07 | 26.42 | 24.86 | 26.33 | 5,941,482 | +1.57(+6.34%) |
Mar 09, 2016 | 24.18 | 24.99 | 23.77 | 24.76 | 4,062,635 | +0.09(+0.35%) |
Mar 08, 2016 | 25.66 | 25.74 | 24.50 | 24.67 | 4,088,702 | -0.80(-3.12%) |
Mar 07, 2016 | 25.18 | 25.74 | 25.05 | 25.47 | 4,407,648 | +0.67(+2.68%) |
Mar 04, 2016 | 25.06 | 26.19 | 24.62 | 24.80 | 6,022,930 | -0.04(-0.15%) |
Mar 03, 2016 | 24.56 | 25.19 | 24.41 | 24.84 | 3,724,220 | +0.33(+1.36%) |
Mar 02, 2016 | 24.25 | 24.67 | 23.88 | 24.51 | 4,339,040 | +0.32(+1.32%) |
Mar 01, 2016 | 25.56 | 25.61 | 24.15 | 24.19 | 4,258,421 | -1.27(-4.97%) |
Feb 29, 2016 | 25.21 | 25.61 | 25.01 | 25.46 | 3,803,762 | +0.47(+1.88%) |
Feb 26, 2016 | 25.03 | 25.69 | 24.83 | 24.99 | 3,603,183 | -0.65(-2.52%) |
Feb 25, 2016 | 25.05 | 25.81 | 25.00 | 25.63 | 3,525,185 | +0.30(+1.19%) |
Feb 24, 2016 | 25.93 | 26.79 | 25.08 | 25.33 | 5,593,013 | -0.03(-0.11%) |
Feb 23, 2016 | 25.30 | 25.57 | 24.98 | 25.36 | 2,937,274 | +0.43(+1.73%) |
Feb 22, 2016 | 24.42 | 25.18 | 24.36 | 24.93 | 3,808,041 | +0.01(+0.06%) |
Feb 19, 2016 | 25.14 | 25.57 | 24.83 | 24.91 | 3,185,997 | -0.31(-1.23%) |
Feb 18, 2016 | 24.23 | 25.35 | 24.08 | 25.22 | 4,137,971 | +0.83(+3.42%) |
Feb 17, 2016 | 24.59 | 24.80 | 23.98 | 24.39 | 3,904,662 | -0.16(-0.64%) |
Feb 16, 2016 | 24.67 | 25.11 | 24.20 | 24.54 | 5,430,058 | -1.09(-4.27%) |
Feb 12, 2016 | 25.11 | 25.64 | 25.64 | 25.64 | 4,403,918 | +0.22(+0.88%) |
Feb 11, 2016 | 25.40 | 26.28 | 25.04 | 25.41 | 9,288,304 | +1.46(+6.10%) |
Feb 10, 2016 | 23.48 | 24.25 | 22.90 | 23.95 | 5,764,373 | +0.14(+0.57%) |
Feb 09, 2016 | 24.85 | 25.05 | 23.54 | 23.82 | 6,186,036 | -0.58(-2.36%) |
Feb 08, 2016 | 24.57 | 25.55 | 24.39 | 24.39 | 7,141,123 | +0.29(+1.19%) |
Feb 05, 2016 | 22.88 | 24.15 | 22.70 | 24.11 | 5,421,880 | +0.56(+2.38%) |
Feb 04, 2016 | 23.22 | 23.96 | 23.21 | 23.54 | 7,300,539 | +0.96(+4.24%) |
Feb 03, 2016 | 21.51 | 22.73 | 21.44 | 22.59 | 5,870,358 | +1.18(+5.51%) |
Feb 02, 2016 | 21.27 | 21.53 | 20.83 | 21.41 | 3,194,951 | -0.22(-1.03%) |