Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 31.09 | 31.47 | 28.72 | 29.67 | 2,001,692 | -1.42(-4.57%) |
Apr 28, 2016 | 32.73 | 32.90 | 31.02 | 31.09 | 903,830 | -2.04(-6.16%) |
Apr 27, 2016 | 32.01 | 33.58 | 31.92 | 33.13 | 666,484 | +1.21(+3.79%) |
Apr 26, 2016 | 31.94 | 32.26 | 31.61 | 31.92 | 450,745 | +0.02(+0.06%) |
Apr 25, 2016 | 31.63 | 32.33 | 31.56 | 31.90 | 459,810 | +0.25(+0.79%) |
Apr 22, 2016 | 31.37 | 32.11 | 31.00 | 31.65 | 586,685 | +0.15(+0.48%) |
Apr 21, 2016 | 32.82 | 32.82 | 30.92 | 31.50 | 742,034 | -1.40(-4.26%) |
Apr 20, 2016 | 31.78 | 33.17 | 31.29 | 32.90 | 592,903 | +1.00(+3.13%) |
Apr 19, 2016 | 33.74 | 33.97 | 31.80 | 31.90 | 894,381 | -1.95(-5.76%) |
Apr 18, 2016 | 33.77 | 34.19 | 33.55 | 33.85 | 422,042 | -0.02(-0.06%) |
Apr 15, 2016 | 34.47 | 34.60 | 33.45 | 33.87 | 509,774 | -0.80(-2.31%) |
Apr 14, 2016 | 34.12 | 34.80 | 33.49 | 34.67 | 601,500 | +0.31(+0.90%) |
Apr 13, 2016 | 33.76 | 34.57 | 33.55 | 34.36 | 480,444 | +0.89(+2.66%) |
Apr 12, 2016 | 33.79 | 33.91 | 32.42 | 33.47 | 563,212 | -0.36(-1.06%) |
Apr 11, 2016 | 34.07 | 34.74 | 33.78 | 33.83 | 424,385 | -0.07(-0.21%) |
Apr 08, 2016 | 34.63 | 34.67 | 33.47 | 33.90 | 400,889 | -0.26(-0.76%) |
Apr 07, 2016 | 34.25 | 34.44 | 33.88 | 34.16 | 451,526 | -0.31(-0.90%) |
Apr 06, 2016 | 33.92 | 34.55 | 33.52 | 34.47 | 622,547 | +0.36(+1.06%) |
Apr 05, 2016 | 33.70 | 34.46 | 33.66 | 34.11 | 670,580 | +0.11(+0.32%) |
Apr 04, 2016 | 34.68 | 34.75 | 33.86 | 34.00 | 610,974 | -0.63(-1.82%) |
Apr 01, 2016 | 33.06 | 34.87 | 32.75 | 34.63 | 1,125,208 | +1.29(+3.87%) |
Mar 31, 2016 | 34.18 | 34.32 | 33.05 | 33.34 | 1,062,411 | -0.86(-2.51%) |
Mar 30, 2016 | 33.70 | 34.61 | 32.87 | 34.20 | 1,424,046 | +0.39(+1.15%) |
Mar 29, 2016 | 32.76 | 33.90 | 32.40 | 33.81 | 1,276,617 | +0.83(+2.52%) |
Mar 28, 2016 | 33.71 | 33.82 | 32.31 | 32.98 | 986,501 | -0.53(-1.58%) |
Mar 24, 2016 | 32.86 | 33.51 | 33.51 | 33.51 | 1,238,900 | +0.57(+1.73%) |
Mar 23, 2016 | 32.40 | 33.02 | 31.44 | 32.94 | 3,492,227 | +2.33(+7.61%) |
Mar 22, 2016 | 29.52 | 30.70 | 29.40 | 30.61 | 1,685,296 | +1.44(+4.94%) |
Mar 21, 2016 | 29.10 | 29.20 | 28.64 | 29.17 | 439,675 | -0.03(-0.10%) |
Mar 18, 2016 | 29.14 | 29.51 | 28.69 | 29.20 | 897,374 | +0.35(+1.21%) |
Mar 17, 2016 | 28.26 | 29.01 | 27.99 | 28.85 | 904,519 | +0.95(+3.41%) |
Mar 16, 2016 | 27.12 | 28.23 | 27.12 | 27.90 | 554,063 | +0.40(+1.45%) |
Mar 15, 2016 | 26.97 | 27.59 | 26.96 | 27.50 | 509,160 | +0.15(+0.55%) |
Mar 14, 2016 | 27.60 | 27.66 | 27.24 | 27.35 | 237,368 | -0.31(-1.12%) |
Mar 11, 2016 | 26.86 | 27.73 | 26.67 | 27.66 | 392,465 | +1.08(+4.06%) |
Mar 10, 2016 | 26.77 | 26.93 | 26.10 | 26.58 | 341,482 | -0.10(-0.37%) |
Mar 09, 2016 | 26.16 | 27.01 | 26.16 | 26.68 | 388,730 | +0.76(+2.93%) |
Mar 08, 2016 | 27.70 | 27.70 | 25.70 | 25.92 | 1,236,303 | -2.04(-7.30%) |
Mar 07, 2016 | 27.75 | 27.98 | 27.55 | 27.96 | 574,490 | +0.09(+0.32%) |
Mar 04, 2016 | 27.69 | 28.33 | 27.04 | 27.87 | 721,841 | +0.23(+0.83%) |
Mar 03, 2016 | 27.06 | 27.70 | 26.80 | 27.64 | 762,981 | +0.61(+2.26%) |
Mar 02, 2016 | 26.21 | 27.05 | 26.14 | 27.03 | 579,570 | +0.72(+2.74%) |
Mar 01, 2016 | 25.57 | 26.44 | 25.07 | 26.31 | 803,280 | +1.01(+3.99%) |
Feb 29, 2016 | 25.16 | 25.59 | 25.12 | 25.30 | 919,634 | +0.11(+0.44%) |
Feb 26, 2016 | 25.07 | 25.43 | 24.84 | 25.19 | 1,204,116 | +0.31(+1.25%) |
Feb 25, 2016 | 24.89 | 25.08 | 24.50 | 24.88 | 363,001 | +0.08(+0.32%) |
Feb 24, 2016 | 24.22 | 24.87 | 23.94 | 24.80 | 339,620 | +0.26(+1.06%) |
Feb 23, 2016 | 24.26 | 24.81 | 23.94 | 24.54 | 461,284 | +0.06(+0.25%) |
Feb 22, 2016 | 24.87 | 25.00 | 23.84 | 24.48 | 847,971 | +0.39(+1.62%) |
Feb 19, 2016 | 23.58 | 24.36 | 23.48 | 24.09 | 281,777 | +0.47(+1.99%) |
Feb 18, 2016 | 25.20 | 25.20 | 23.46 | 23.62 | 411,255 | -0.87(-3.55%) |
Feb 17, 2016 | 23.66 | 24.67 | 23.51 | 24.49 | 813,801 | +1.09(+4.66%) |
Feb 16, 2016 | 23.22 | 23.59 | 22.87 | 23.40 | 1,411,789 | +0.43(+1.87%) |
Feb 12, 2016 | 23.32 | 22.97 | 22.97 | 22.97 | 771,600 | +0.05(+0.22%) |
Feb 11, 2016 | 23.22 | 23.39 | 22.54 | 22.92 | 704,542 | -0.81(-3.41%) |
Feb 10, 2016 | 23.24 | 24.20 | 22.78 | 23.73 | 992,533 | +0.59(+2.55%) |
Feb 09, 2016 | 22.14 | 23.89 | 22.07 | 23.14 | 1,289,842 | +0.66(+2.94%) |
Feb 08, 2016 | 22.77 | 23.20 | 22.12 | 22.48 | 1,416,318 | -0.74(-3.19%) |
Feb 05, 2016 | 27.45 | 27.50 | 23.09 | 23.22 | 1,712,074 | -3.96(-14.57%) |
Feb 04, 2016 | 25.92 | 27.70 | 24.78 | 27.18 | 2,753,150 | +1.37(+5.31%) |
Feb 03, 2016 | 25.95 | 26.43 | 25.04 | 25.81 | 1,466,822 | +0.32(+1.26%) |
Feb 02, 2016 | 27.68 | 27.68 | 25.30 | 25.49 | 1,389,639 | -2.62(-9.32%) |