Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 29.03 | 29.17 | 28.62 | 29.09 | 1,728,768 | -0.02(-0.07%) |
Apr 28, 2016 | 29.31 | 29.50 | 28.82 | 29.11 | 1,913,696 | -0.44(-1.49%) |
Apr 27, 2016 | 31.64 | 31.75 | 29.21 | 29.55 | 2,410,632 | -1.88(-5.98%) |
Apr 26, 2016 | 31.18 | 31.48 | 30.88 | 31.43 | 1,477,282 | +0.29(+0.93%) |
Apr 25, 2016 | 31.15 | 31.49 | 31.01 | 31.14 | 980,469 | -0.18(-0.57%) |
Apr 22, 2016 | 30.68 | 31.40 | 30.67 | 31.32 | 870,981 | +0.52(+1.69%) |
Apr 21, 2016 | 30.72 | 31.19 | 30.69 | 30.80 | 918,248 | +0.11(+0.36%) |
Apr 20, 2016 | 30.79 | 30.96 | 30.68 | 30.69 | 1,328,207 | -0.10(-0.32%) |
Apr 19, 2016 | 30.79 | 31.20 | 30.66 | 30.79 | 713,239 | +0.05(+0.16%) |
Apr 18, 2016 | 30.09 | 30.89 | 30.05 | 30.74 | 1,041,834 | +0.44(+1.45%) |
Apr 15, 2016 | 30.82 | 30.86 | 29.90 | 30.30 | 4,217,669 | -0.47(-1.53%) |
Apr 14, 2016 | 30.85 | 30.85 | 30.52 | 30.77 | 694,294 | -0.09(-0.29%) |
Apr 13, 2016 | 30.31 | 30.94 | 30.31 | 30.86 | 624,443 | +0.67(+2.22%) |
Apr 12, 2016 | 30.04 | 30.24 | 29.78 | 30.19 | 541,142 | +0.25(+0.84%) |
Apr 11, 2016 | 30.00 | 30.41 | 29.85 | 29.94 | 1,031,887 | +0.05(+0.17%) |
Apr 08, 2016 | 29.90 | 30.17 | 29.70 | 29.89 | 1,182,128 | +0.23(+0.78%) |
Apr 07, 2016 | 29.99 | 30.00 | 29.53 | 29.66 | 1,424,472 | -0.57(-1.89%) |
Apr 06, 2016 | 29.71 | 30.27 | 29.49 | 30.23 | 850,683 | +0.57(+1.92%) |
Apr 05, 2016 | 29.50 | 29.82 | 29.18 | 29.66 | 1,224,305 | -0.04(-0.13%) |
Apr 04, 2016 | 29.97 | 29.97 | 29.47 | 29.70 | 1,427,209 | -0.27(-0.90%) |
Apr 01, 2016 | 29.64 | 30.00 | 29.30 | 29.97 | 1,313,215 | +0.04(+0.13%) |
Mar 31, 2016 | 29.72 | 30.01 | 29.67 | 29.93 | 1,635,800 | +0.18(+0.61%) |
Mar 30, 2016 | 29.62 | 30.14 | 29.46 | 29.75 | 1,880,746 | +0.27(+0.92%) |
Mar 29, 2016 | 28.92 | 29.50 | 28.73 | 29.48 | 1,827,660 | +0.43(+1.48%) |
Mar 28, 2016 | 29.02 | 29.30 | 28.82 | 29.05 | 1,747,261 | +0.05(+0.17%) |
Mar 24, 2016 | 28.27 | 29.00 | 29.00 | 29.00 | 2,141,700 | +0.58(+2.04%) |
Mar 23, 2016 | 28.85 | 28.85 | 28.18 | 28.42 | 1,396,227 | -0.43(-1.49%) |
Mar 22, 2016 | 28.17 | 28.90 | 28.09 | 28.85 | 1,726,165 | +0.48(+1.69%) |
Mar 21, 2016 | 28.49 | 28.84 | 28.13 | 28.37 | 2,091,486 | -0.23(-0.80%) |
Mar 18, 2016 | 27.58 | 28.61 | 27.53 | 28.60 | 5,052,574 | +0.91(+3.29%) |
Mar 17, 2016 | 27.20 | 27.77 | 27.11 | 27.69 | 2,937,605 | +0.46(+1.69%) |
Mar 16, 2016 | 26.50 | 27.30 | 26.34 | 27.23 | 1,569,218 | +0.61(+2.29%) |
Mar 15, 2016 | 26.42 | 26.76 | 26.23 | 26.62 | 1,226,603 | -0.01(-0.04%) |
Mar 14, 2016 | 26.72 | 26.90 | 26.31 | 26.63 | 1,786,162 | -0.22(-0.82%) |
Mar 11, 2016 | 25.98 | 26.95 | 25.68 | 26.85 | 1,681,447 | +1.15(+4.47%) |
Mar 10, 2016 | 25.89 | 25.98 | 25.18 | 25.70 | 1,554,952 | -0.01(-0.04%) |
Mar 09, 2016 | 25.46 | 25.95 | 25.32 | 25.71 | 1,658,235 | +0.45(+1.78%) |
Mar 08, 2016 | 25.72 | 25.90 | 24.77 | 25.26 | 2,296,794 | -0.52(-2.02%) |
Mar 07, 2016 | 24.79 | 25.86 | 24.63 | 25.78 | 2,219,978 | +1.10(+4.46%) |
Mar 04, 2016 | 25.33 | 25.80 | 24.59 | 24.68 | 3,701,482 | -0.59(-2.33%) |
Mar 03, 2016 | 24.42 | 25.47 | 24.38 | 25.27 | 1,816,729 | +0.86(+3.52%) |
Mar 02, 2016 | 24.29 | 24.80 | 23.96 | 24.41 | 1,500,104 | +0.06(+0.25%) |
Mar 01, 2016 | 23.61 | 24.38 | 23.51 | 24.35 | 1,725,148 | +0.99(+4.24%) |
Feb 29, 2016 | 23.52 | 23.87 | 23.29 | 23.36 | 2,349,776 | -0.20(-0.85%) |
Feb 26, 2016 | 23.36 | 23.85 | 23.32 | 23.56 | 1,742,784 | +0.37(+1.60%) |
Feb 25, 2016 | 23.42 | 23.57 | 22.69 | 23.19 | 1,550,211 | -0.19(-0.81%) |
Feb 24, 2016 | 22.68 | 23.50 | 22.39 | 23.38 | 1,606,387 | +0.35(+1.52%) |
Feb 23, 2016 | 23.03 | 23.39 | 22.86 | 23.03 | 1,705,588 | -0.10(-0.43%) |
Feb 22, 2016 | 22.58 | 23.32 | 22.43 | 23.13 | 1,746,802 | +0.81(+3.63%) |
Feb 19, 2016 | 22.05 | 22.42 | 21.66 | 22.32 | 2,025,631 | +0.08(+0.36%) |
Feb 18, 2016 | 21.61 | 22.45 | 21.57 | 22.24 | 3,033,874 | +0.74(+3.44%) |
Feb 17, 2016 | 21.34 | 21.55 | 21.07 | 21.50 | 4,565,341 | +0.41(+1.94%) |
Feb 16, 2016 | 19.53 | 21.25 | 19.53 | 21.09 | 3,258,007 | +1.82(+9.44%) |
Feb 12, 2016 | 19.64 | 19.27 | 19.27 | 19.27 | 2,727,700 | -0.16(-0.82%) |
Feb 11, 2016 | 18.57 | 19.56 | 18.52 | 19.43 | 3,687,709 | +0.35(+1.83%) |
Feb 10, 2016 | 18.68 | 19.28 | 18.02 | 19.08 | 3,557,139 | -0.49(-2.50%) |
Feb 09, 2016 | 19.49 | 19.91 | 19.18 | 19.57 | 2,074,000 | -0.28(-1.41%) |
Feb 08, 2016 | 20.46 | 20.46 | 19.46 | 19.85 | 2,111,425 | -0.95(-4.57%) |
Feb 05, 2016 | 21.24 | 21.57 | 20.75 | 20.80 | 1,658,691 | -0.55(-2.58%) |
Feb 04, 2016 | 20.78 | 21.68 | 20.41 | 21.35 | 1,608,341 | +0.34(+1.62%) |
Feb 03, 2016 | 20.75 | 21.04 | 20.12 | 21.01 | 1,367,243 | +0.43(+2.09%) |
Feb 02, 2016 | 21.27 | 21.38 | 20.51 | 20.58 | 1,078,998 | -0.96(-4.46%) |