Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.29 | 28.36 | 26.75 | 27.00 | 5,781,338 | -1.27(-4.49%) |
Apr 28, 2016 | 28.88 | 29.48 | 28.16 | 28.27 | 4,791,956 | -0.61(-2.11%) |
Apr 27, 2016 | 29.46 | 29.76 | 28.57 | 28.88 | 3,751,629 | -0.59(-2.00%) |
Apr 26, 2016 | 30.34 | 30.72 | 28.35 | 29.47 | 7,730,313 | -0.57(-1.90%) |
Apr 25, 2016 | 33.08 | 33.25 | 29.88 | 30.04 | 12,563,679 | -3.94(-11.60%) |
Apr 22, 2016 | 32.21 | 35.34 | 32.21 | 33.98 | 11,663,661 | +2.15(+6.75%) |
Apr 21, 2016 | 28.79 | 32.09 | 28.79 | 31.83 | 9,830,246 | +3.41(+12.00%) |
Apr 20, 2016 | 28.73 | 29.59 | 28.01 | 28.42 | 7,081,047 | -0.33(-1.15%) |
Apr 19, 2016 | 29.01 | 30.00 | 28.32 | 28.75 | 6,859,972 | +0.26(+0.91%) |
Apr 18, 2016 | 26.28 | 28.59 | 25.90 | 28.49 | 7,689,124 | +2.16(+8.20%) |
Apr 15, 2016 | 27.08 | 27.41 | 26.14 | 26.33 | 5,799,758 | -0.83(-3.06%) |
Apr 14, 2016 | 27.21 | 27.55 | 26.54 | 27.16 | 4,449,176 | +0.02(+0.07%) |
Apr 13, 2016 | 26.14 | 27.32 | 25.82 | 27.14 | 6,643,918 | +0.89(+3.39%) |
Apr 12, 2016 | 25.33 | 27.03 | 25.23 | 26.25 | 9,114,201 | +0.22(+0.85%) |
Apr 11, 2016 | 28.48 | 28.50 | 25.67 | 26.03 | 12,494,783 | -2.27(-8.02%) |
Apr 08, 2016 | 29.29 | 29.63 | 27.86 | 28.30 | 5,361,399 | -0.77(-2.65%) |
Apr 07, 2016 | 29.23 | 31.35 | 28.82 | 29.07 | 11,931,393 | -0.16(-0.55%) |
Apr 06, 2016 | 27.03 | 29.28 | 26.95 | 29.23 | 9,745,394 | +2.32(+8.62%) |
Apr 05, 2016 | 27.85 | 28.09 | 26.54 | 26.91 | 8,788,809 | -1.50(-5.28%) |
Apr 04, 2016 | 29.28 | 29.71 | 28.36 | 28.41 | 5,616,814 | -0.27(-0.94%) |
Apr 01, 2016 | 27.77 | 29.03 | 27.60 | 28.68 | 6,887,968 | +0.53(+1.88%) |
Mar 31, 2016 | 28.55 | 28.89 | 25.98 | 28.15 | 15,615,217 | -0.30(-1.05%) |
Mar 30, 2016 | 29.22 | 29.51 | 28.43 | 28.45 | 3,705,332 | -0.51(-1.76%) |
Mar 29, 2016 | 28.29 | 29.49 | 27.84 | 28.96 | 6,552,742 | +0.69(+2.44%) |
Mar 28, 2016 | 29.60 | 29.73 | 28.21 | 28.27 | 4,819,550 | -1.36(-4.59%) |
Mar 24, 2016 | 29.58 | 29.63 | 29.63 | 29.63 | 4,124,400 | -0.30(-1.00%) |
Mar 23, 2016 | 30.87 | 31.55 | 29.87 | 29.93 | 6,633,090 | -0.88(-2.86%) |
Mar 22, 2016 | 28.59 | 30.97 | 28.53 | 30.81 | 10,217,347 | +1.97(+6.83%) |
Mar 21, 2016 | 29.61 | 31.27 | 28.28 | 28.84 | 11,787,350 | -1.00(-3.35%) |
Mar 18, 2016 | 30.55 | 31.36 | 29.50 | 29.84 | 9,758,606 | -0.19(-0.63%) |
Mar 17, 2016 | 32.40 | 32.65 | 27.45 | 30.03 | 20,892,440 | -3.88(-11.44%) |
Mar 16, 2016 | 33.38 | 36.95 | 32.03 | 33.91 | 13,774,486 | +1.34(+4.11%) |
Mar 15, 2016 | 40.72 | 40.98 | 32.48 | 32.57 | 17,421,420 | -9.51(-22.60%) |
Mar 14, 2016 | 42.45 | 42.59 | 41.51 | 42.08 | 2,547,760 | -0.32(-0.75%) |
Mar 11, 2016 | 41.33 | 42.51 | 40.90 | 42.40 | 6,119,462 | +2.00(+4.95%) |
Mar 10, 2016 | 41.60 | 41.79 | 39.64 | 40.40 | 7,213,166 | -1.39(-3.33%) |
Mar 09, 2016 | 42.87 | 43.56 | 41.67 | 41.79 | 6,191,864 | -0.87(-2.04%) |
Mar 08, 2016 | 44.00 | 44.61 | 42.58 | 42.66 | 3,273,709 | -1.92(-4.31%) |
Mar 07, 2016 | 42.37 | 45.00 | 42.20 | 44.58 | 5,606,759 | +2.14(+5.04%) |
Mar 04, 2016 | 43.25 | 43.69 | 41.63 | 42.44 | 5,644,721 | -0.73(-1.69%) |
Mar 03, 2016 | 43.15 | 44.00 | 42.82 | 43.17 | 5,661,847 | -0.68(-1.55%) |
Mar 02, 2016 | 43.05 | 43.98 | 42.13 | 43.85 | 6,577,067 | +1.66(+3.93%) |
Mar 01, 2016 | 42.40 | 43.15 | 40.09 | 42.19 | 11,915,712 | +0.38(+0.91%) |
Feb 29, 2016 | 50.47 | 50.56 | 39.97 | 41.81 | 22,682,980 | -11.13(-21.02%) |
Feb 26, 2016 | 53.04 | 54.79 | 52.80 | 52.94 | 4,345,009 | +0.27(+0.51%) |
Feb 25, 2016 | 51.35 | 52.75 | 51.22 | 52.67 | 2,718,200 | +1.65(+3.23%) |
Feb 24, 2016 | 49.53 | 51.19 | 48.51 | 51.02 | 1,699,860 | +0.80(+1.59%) |
Feb 23, 2016 | 50.04 | 51.45 | 50.04 | 50.22 | 1,877,596 | -0.22(-0.44%) |
Feb 22, 2016 | 50.61 | 51.68 | 49.72 | 50.44 | 2,697,136 | +0.18(+0.36%) |
Feb 19, 2016 | 50.48 | 51.32 | 49.43 | 50.26 | 3,411,181 | -0.77(-1.51%) |
Feb 18, 2016 | 52.49 | 52.50 | 50.34 | 51.03 | 3,455,567 | -1.73(-3.28%) |
Feb 17, 2016 | 52.59 | 53.74 | 51.58 | 52.76 | 2,748,326 | +1.18(+2.29%) |
Feb 16, 2016 | 51.11 | 51.80 | 50.26 | 51.58 | 2,996,613 | +1.49(+2.97%) |
Feb 12, 2016 | 49.39 | 50.09 | 50.09 | 50.09 | 3,039,700 | +1.60(+3.30%) |
Feb 11, 2016 | 49.75 | 50.20 | 47.50 | 48.49 | 6,317,267 | -2.51(-4.92%) |
Feb 10, 2016 | 52.61 | 53.26 | 50.98 | 51.00 | 2,640,675 | -1.22(-2.34%) |
Feb 09, 2016 | 49.93 | 53.24 | 49.31 | 52.22 | 4,745,758 | +1.57(+3.10%) |
Feb 08, 2016 | 53.25 | 53.25 | 48.00 | 50.65 | 6,491,089 | -3.22(-5.98%) |
Feb 05, 2016 | 53.89 | 56.71 | 52.09 | 53.87 | 6,581,611 | -0.43(-0.79%) |
Feb 04, 2016 | 54.57 | 55.43 | 53.37 | 54.30 | 3,080,803 | -0.20(-0.37%) |
Feb 03, 2016 | 56.20 | 56.59 | 52.59 | 54.50 | 3,606,479 | -1.30(-2.33%) |
Feb 02, 2016 | 55.77 | 56.72 | 54.88 | 55.80 | 3,970,527 | -0.77(-1.36%) |