Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 30.22 | 30.58 | 29.72 | 29.89 | 1,160,494 | -0.26(-0.86%) |
Apr 28, 2016 | 29.92 | 31.10 | 29.77 | 30.15 | 1,282,250 | +0.12(+0.39%) |
Apr 27, 2016 | 30.68 | 30.68 | 29.08 | 30.03 | 1,746,451 | -0.59(-1.92%) |
Apr 26, 2016 | 30.25 | 30.93 | 29.93 | 30.62 | 1,772,865 | +0.48(+1.59%) |
Apr 25, 2016 | 30.53 | 30.60 | 30.03 | 30.14 | 974,005 | -0.55(-1.80%) |
Apr 22, 2016 | 30.02 | 30.75 | 29.95 | 30.70 | 1,038,735 | +0.74(+2.46%) |
Apr 21, 2016 | 29.71 | 30.24 | 29.66 | 29.96 | 1,168,017 | +0.21(+0.70%) |
Apr 20, 2016 | 29.81 | 29.98 | 29.53 | 29.75 | 498,417 | -0.03(-0.08%) |
Apr 19, 2016 | 29.40 | 29.90 | 29.19 | 29.77 | 681,227 | +0.67(+2.31%) |
Apr 18, 2016 | 29.06 | 29.47 | 28.96 | 29.10 | 1,089,112 | -0.22(-0.74%) |
Apr 15, 2016 | 28.98 | 29.42 | 28.93 | 29.32 | 674,387 | +0.27(+0.92%) |
Apr 14, 2016 | 29.36 | 29.36 | 28.93 | 29.05 | 703,208 | -0.11(-0.37%) |
Apr 13, 2016 | 28.76 | 29.19 | 28.47 | 29.16 | 959,138 | +0.73(+2.57%) |
Apr 12, 2016 | 28.34 | 28.60 | 27.99 | 28.43 | 695,957 | +0.31(+1.10%) |
Apr 11, 2016 | 28.07 | 28.46 | 28.03 | 28.12 | 589,654 | +0.32(+1.15%) |
Apr 08, 2016 | 27.80 | 28.49 | 27.52 | 27.80 | 632,626 | +0.46(+1.69%) |
Apr 07, 2016 | 27.81 | 27.85 | 27.13 | 27.34 | 865,091 | -0.64(-2.28%) |
Apr 06, 2016 | 27.89 | 28.03 | 27.00 | 27.98 | 1,252,365 | +0.05(+0.18%) |
Apr 05, 2016 | 27.89 | 28.15 | 27.76 | 27.93 | 882,846 | -0.21(-0.75%) |
Apr 04, 2016 | 28.21 | 28.39 | 27.73 | 28.14 | 1,035,302 | -0.11(-0.39%) |
Apr 01, 2016 | 27.68 | 28.31 | 27.44 | 28.25 | 1,372,044 | +0.15(+0.54%) |
Mar 31, 2016 | 28.00 | 28.22 | 27.84 | 28.09 | 1,351,350 | +0.15(+0.54%) |
Mar 30, 2016 | 27.83 | 28.09 | 27.74 | 27.94 | 819,742 | +0.37(+1.34%) |
Mar 29, 2016 | 26.90 | 27.68 | 26.83 | 27.57 | 907,693 | +0.50(+1.86%) |
Mar 28, 2016 | 26.81 | 27.15 | 26.69 | 27.07 | 1,633,226 | -0.41(-1.50%) |
Mar 24, 2016 | 27.05 | 27.48 | 27.48 | 27.48 | 988,206 | +0.13(+0.49%) |
Mar 23, 2016 | 28.02 | 28.08 | 27.28 | 27.35 | 832,483 | -0.67(-2.40%) |
Mar 22, 2016 | 27.67 | 28.20 | 27.49 | 28.02 | 1,186,569 | +0.14(+0.51%) |
Mar 21, 2016 | 28.01 | 28.16 | 27.77 | 27.88 | 1,183,358 | -0.18(-0.63%) |
Mar 18, 2016 | 27.75 | 28.12 | 27.56 | 28.05 | 2,132,269 | +0.37(+1.33%) |
Mar 17, 2016 | 26.36 | 27.88 | 26.30 | 27.68 | 1,531,657 | +1.36(+5.16%) |
Mar 16, 2016 | 25.53 | 26.36 | 25.53 | 26.32 | 670,525 | +0.74(+2.89%) |
Mar 15, 2016 | 25.81 | 25.83 | 25.28 | 25.59 | 872,391 | -0.60(-2.28%) |
Mar 14, 2016 | 26.11 | 26.44 | 25.98 | 26.18 | 891,316 | -0.09(-0.35%) |
Mar 11, 2016 | 25.75 | 26.31 | 25.73 | 26.27 | 542,722 | +0.74(+2.89%) |
Mar 10, 2016 | 25.59 | 25.72 | 25.06 | 25.54 | 825,701 | -0.01(-0.03%) |
Mar 09, 2016 | 25.82 | 25.96 | 25.38 | 25.54 | 899,265 | -0.17(-0.65%) |
Mar 08, 2016 | 26.53 | 26.63 | 25.65 | 25.71 | 959,728 | -1.18(-4.40%) |
Mar 07, 2016 | 26.51 | 27.10 | 26.51 | 26.89 | 1,181,232 | +0.39(+1.46%) |
Mar 04, 2016 | 26.08 | 27.02 | 25.91 | 26.51 | 2,779,092 | +0.60(+2.33%) |
Mar 03, 2016 | 25.89 | 26.12 | 25.65 | 25.91 | 1,062,197 | +0.04(+0.16%) |
Mar 02, 2016 | 25.85 | 26.17 | 25.31 | 25.86 | 1,949,932 | -0.05(-0.19%) |
Mar 01, 2016 | 25.33 | 26.08 | 25.02 | 25.91 | 1,245,660 | +0.89(+3.55%) |
Feb 29, 2016 | 25.17 | 25.31 | 25.01 | 25.02 | 745,017 | +0.01(+0.03%) |
Feb 26, 2016 | 25.26 | 25.28 | 24.85 | 25.02 | 735,191 | +0.04(+0.17%) |
Feb 25, 2016 | 25.28 | 25.43 | 24.52 | 24.97 | 1,190,074 | -0.26(-1.03%) |
Feb 24, 2016 | 24.38 | 25.33 | 24.03 | 25.23 | 849,097 | +0.35(+1.42%) |
Feb 23, 2016 | 25.56 | 25.94 | 24.86 | 24.88 | 716,595 | -0.86(-3.36%) |
Feb 22, 2016 | 25.66 | 26.13 | 25.52 | 25.75 | 826,993 | +0.46(+1.82%) |
Feb 19, 2016 | 25.36 | 25.49 | 24.81 | 25.28 | 1,176,104 | -0.34(-1.34%) |
Feb 18, 2016 | 25.18 | 25.64 | 24.51 | 25.63 | 1,812,490 | +0.08(+0.33%) |
Feb 17, 2016 | 25.57 | 26.32 | 25.42 | 25.55 | 1,763,802 | +0.29(+1.15%) |
Feb 16, 2016 | 25.33 | 25.59 | 24.70 | 25.25 | 1,270,188 | +0.39(+1.57%) |
Feb 12, 2016 | 23.62 | 24.86 | 24.86 | 24.86 | 1,422,072 | +1.49(+6.37%) |
Feb 11, 2016 | 23.08 | 23.76 | 22.98 | 23.37 | 1,160,487 | -0.09(-0.39%) |
Feb 10, 2016 | 24.12 | 24.29 | 23.23 | 23.47 | 1,389,632 | -0.66(-2.72%) |
Feb 09, 2016 | 23.71 | 24.70 | 23.71 | 24.12 | 1,417,231 | -0.07(-0.31%) |
Feb 08, 2016 | 24.24 | 24.68 | 23.75 | 24.20 | 1,350,003 | -0.36(-1.46%) |
Feb 05, 2016 | 24.36 | 25.17 | 24.16 | 24.56 | 1,748,706 | +0.17(+0.68%) |
Feb 04, 2016 | 23.23 | 25.06 | 23.02 | 24.39 | 2,528,336 | +1.08(+4.64%) |
Feb 03, 2016 | 21.98 | 23.34 | 21.28 | 23.31 | 2,135,909 | +2.09(+9.84%) |
Feb 02, 2016 | 21.34 | 21.40 | 20.90 | 21.22 | 1,764,704 | -0.53(-2.45%) |