Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 30.69 | 31.45 | 30.14 | 31.30 | 2,296,839 | +0.65(+2.12%) |
Apr 28, 2016 | 30.67 | 31.42 | 30.25 | 30.65 | 2,017,596 | -0.13(-0.42%) |
Apr 27, 2016 | 30.66 | 31.30 | 30.50 | 30.78 | 3,718,843 | +0.38(+1.25%) |
Apr 26, 2016 | 29.70 | 30.58 | 29.35 | 30.40 | 1,673,783 | +0.79(+2.67%) |
Apr 25, 2016 | 30.14 | 30.57 | 29.18 | 29.61 | 1,717,186 | -0.71(-2.34%) |
Apr 22, 2016 | 30.00 | 30.48 | 29.73 | 30.32 | 1,973,118 | +0.42(+1.40%) |
Apr 21, 2016 | 30.67 | 30.79 | 29.65 | 29.90 | 1,711,943 | -0.60(-1.97%) |
Apr 20, 2016 | 29.63 | 30.83 | 29.59 | 30.50 | 1,693,589 | +0.56(+1.87%) |
Apr 19, 2016 | 29.36 | 30.19 | 29.05 | 29.94 | 1,632,116 | +0.96(+3.31%) |
Apr 18, 2016 | 27.74 | 29.41 | 27.50 | 28.98 | 1,737,679 | +0.35(+1.22%) |
Apr 15, 2016 | 28.62 | 28.98 | 28.41 | 28.63 | 1,170,110 | -0.42(-1.45%) |
Apr 14, 2016 | 29.41 | 29.49 | 28.77 | 29.05 | 1,062,455 | -0.39(-1.32%) |
Apr 13, 2016 | 30.18 | 30.33 | 29.21 | 29.44 | 2,154,786 | -0.74(-2.45%) |
Apr 12, 2016 | 28.89 | 30.38 | 28.45 | 30.18 | 2,409,540 | +1.56(+5.45%) |
Apr 11, 2016 | 28.68 | 29.15 | 28.12 | 28.62 | 1,955,391 | +0.07(+0.25%) |
Apr 08, 2016 | 27.61 | 28.75 | 27.61 | 28.55 | 2,499,493 | +1.53(+5.66%) |
Apr 07, 2016 | 26.71 | 27.11 | 26.36 | 27.02 | 1,925,613 | +0.34(+1.27%) |
Apr 06, 2016 | 26.76 | 26.98 | 26.00 | 26.68 | 2,387,464 | +0.66(+2.54%) |
Apr 05, 2016 | 26.46 | 26.96 | 26.00 | 26.02 | 2,586,194 | -0.93(-3.45%) |
Apr 04, 2016 | 27.44 | 28.11 | 26.86 | 26.95 | 1,913,733 | -0.45(-1.64%) |
Apr 01, 2016 | 27.54 | 27.73 | 27.06 | 27.40 | 2,195,016 | -0.94(-3.32%) |
Mar 31, 2016 | 28.15 | 28.55 | 28.14 | 28.34 | 2,632,427 | +0.21(+0.75%) |
Mar 30, 2016 | 28.89 | 29.57 | 27.81 | 28.13 | 1,989,429 | -0.38(-1.33%) |
Mar 29, 2016 | 26.95 | 28.56 | 26.81 | 28.51 | 3,755,868 | +1.19(+4.36%) |
Mar 28, 2016 | 27.80 | 27.80 | 27.01 | 27.32 | 2,240,030 | -0.33(-1.19%) |
Mar 24, 2016 | 27.05 | 27.65 | 27.65 | 27.65 | 2,128,000 | +0.12(+0.44%) |
Mar 23, 2016 | 28.38 | 29.26 | 27.31 | 27.53 | 3,131,626 | -1.86(-6.33%) |
Mar 22, 2016 | 29.04 | 29.79 | 28.82 | 29.39 | 2,192,485 | +0.14(+0.48%) |
Mar 21, 2016 | 29.41 | 29.95 | 28.68 | 29.25 | 3,047,164 | -0.18(-0.61%) |
Mar 18, 2016 | 29.19 | 29.79 | 28.91 | 29.43 | 4,729,208 | +0.25(+0.86%) |
Mar 17, 2016 | 29.08 | 29.32 | 28.25 | 29.18 | 3,464,132 | +0.27(+0.93%) |
Mar 16, 2016 | 27.25 | 28.91 | 27.25 | 28.91 | 4,171,491 | +1.80(+6.64%) |
Mar 15, 2016 | 26.07 | 27.13 | 26.04 | 27.11 | 3,196,303 | +0.44(+1.65%) |
Mar 14, 2016 | 26.81 | 27.41 | 26.60 | 26.67 | 2,569,062 | -0.57(-2.09%) |
Mar 11, 2016 | 26.17 | 27.41 | 25.64 | 27.24 | 6,045,702 | +1.60(+6.24%) |
Mar 10, 2016 | 25.68 | 25.71 | 25.03 | 25.64 | 21,511,956 | -0.83(-3.14%) |
Mar 09, 2016 | 26.21 | 26.62 | 25.53 | 26.47 | 3,958,412 | +1.02(+4.01%) |
Mar 08, 2016 | 26.39 | 26.84 | 25.21 | 25.45 | 4,153,708 | -1.51(-5.60%) |
Mar 07, 2016 | 25.81 | 27.23 | 25.06 | 26.96 | 4,149,938 | +1.36(+5.31%) |
Mar 04, 2016 | 25.73 | 26.11 | 24.82 | 25.60 | 4,614,750 | +0.33(+1.31%) |
Mar 03, 2016 | 25.71 | 26.47 | 25.10 | 25.27 | 3,358,694 | -0.38(-1.48%) |
Mar 02, 2016 | 23.97 | 25.73 | 22.84 | 25.65 | 2,777,502 | +1.36(+5.60%) |
Mar 01, 2016 | 24.38 | 24.75 | 22.78 | 24.29 | 2,676,878 | +0.29(+1.21%) |
Feb 29, 2016 | 24.11 | 24.54 | 23.14 | 24.00 | 2,923,526 | -0.10(-0.41%) |
Feb 26, 2016 | 24.25 | 24.49 | 23.52 | 24.10 | 2,745,840 | +0.43(+1.82%) |
Feb 25, 2016 | 25.90 | 26.32 | 23.35 | 23.67 | 4,758,978 | -2.75(-10.41%) |
Feb 24, 2016 | 25.40 | 26.43 | 25.35 | 26.42 | 2,261,826 | +0.36(+1.38%) |
Feb 23, 2016 | 28.64 | 28.64 | 25.25 | 26.06 | 3,838,261 | -2.42(-8.50%) |
Feb 22, 2016 | 28.00 | 29.13 | 26.59 | 28.48 | 2,852,852 | +1.32(+4.86%) |
Feb 19, 2016 | 27.21 | 27.61 | 26.53 | 27.16 | 2,882,565 | -0.40(-1.45%) |
Feb 18, 2016 | 28.66 | 28.67 | 26.10 | 27.56 | 5,191,259 | -1.12(-3.91%) |
Feb 17, 2016 | 27.93 | 28.99 | 27.16 | 28.68 | 3,081,539 | +1.18(+4.29%) |
Feb 16, 2016 | 28.83 | 29.00 | 26.84 | 27.50 | 2,275,071 | -1.12(-3.91%) |
Feb 12, 2016 | 28.01 | 28.62 | 28.62 | 28.62 | 1,649,700 | +1.03(+3.73%) |
Feb 11, 2016 | 26.91 | 27.95 | 26.27 | 27.59 | 1,991,538 | +0.14(+0.51%) |
Feb 10, 2016 | 26.69 | 28.40 | 26.18 | 27.45 | 1,594,661 | +0.58(+2.16%) |
Feb 09, 2016 | 27.44 | 27.53 | 26.21 | 26.87 | 2,641,002 | -1.03(-3.69%) |
Feb 08, 2016 | 27.50 | 27.98 | 26.38 | 27.90 | 4,001,714 | -0.20(-0.71%) |
Feb 05, 2016 | 28.94 | 29.03 | 27.28 | 28.10 | 2,933,662 | -0.55(-1.92%) |
Feb 04, 2016 | 30.24 | 31.05 | 28.11 | 28.65 | 3,446,099 | -1.25(-4.18%) |
Feb 03, 2016 | 28.86 | 30.22 | 27.75 | 29.90 | 2,901,969 | +1.81(+6.44%) |
Feb 02, 2016 | 27.16 | 28.72 | 26.05 | 28.09 | 3,673,060 | -0.08(-0.28%) |