Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 31.31 | 31.50 | 31.02 | 31.37 | 6,180,596 | -0.10(-0.32%) |
Apr 28, 2016 | 31.31 | 31.89 | 31.28 | 31.47 | 5,770,031 | +0.13(+0.40%) |
Apr 27, 2016 | 31.21 | 31.49 | 30.96 | 31.34 | 3,935,000 | +0.14(+0.45%) |
Apr 26, 2016 | 31.02 | 31.42 | 30.78 | 31.20 | 5,141,258 | +0.37(+1.20%) |
Apr 25, 2016 | 30.92 | 30.99 | 30.56 | 30.83 | 3,848,933 | -0.28(-0.91%) |
Apr 22, 2016 | 30.47 | 31.12 | 30.35 | 31.12 | 5,340,576 | +1.00(+3.31%) |
Apr 21, 2016 | 30.63 | 30.76 | 30.00 | 30.12 | 4,712,552 | -0.41(-1.34%) |
Apr 20, 2016 | 30.04 | 30.63 | 29.90 | 30.53 | 5,379,465 | +0.50(+1.67%) |
Apr 19, 2016 | 29.83 | 30.30 | 29.71 | 30.03 | 4,001,177 | +0.41(+1.38%) |
Apr 18, 2016 | 29.14 | 29.70 | 28.96 | 29.62 | 4,486,836 | +0.32(+1.10%) |
Apr 15, 2016 | 28.78 | 29.31 | 28.68 | 29.29 | 3,937,201 | +0.56(+1.94%) |
Apr 14, 2016 | 29.07 | 29.15 | 28.55 | 28.74 | 3,577,680 | -0.43(-1.48%) |
Apr 13, 2016 | 29.11 | 29.29 | 29.04 | 29.17 | 3,509,685 | +0.24(+0.84%) |
Apr 12, 2016 | 28.31 | 28.98 | 28.30 | 28.93 | 2,804,179 | +0.65(+2.31%) |
Apr 11, 2016 | 28.37 | 28.78 | 28.25 | 28.27 | 3,190,289 | -0.07(-0.25%) |
Apr 08, 2016 | 28.37 | 28.70 | 28.23 | 28.34 | 2,952,683 | +0.29(+1.04%) |
Apr 07, 2016 | 27.76 | 28.45 | 27.72 | 28.05 | 4,205,252 | +0.14(+0.51%) |
Apr 06, 2016 | 27.56 | 27.92 | 27.32 | 27.91 | 4,127,353 | +0.34(+1.23%) |
Apr 05, 2016 | 27.94 | 27.94 | 27.14 | 27.57 | 7,055,133 | -0.73(-2.58%) |
Apr 04, 2016 | 28.53 | 28.69 | 28.23 | 28.31 | 3,374,754 | -0.34(-1.18%) |
Apr 01, 2016 | 28.31 | 28.67 | 27.79 | 28.64 | 4,032,504 | +0.13(+0.44%) |
Mar 31, 2016 | 28.82 | 28.86 | 28.25 | 28.52 | 4,801,445 | -0.24(-0.85%) |
Mar 30, 2016 | 29.09 | 29.22 | 28.48 | 28.76 | 3,657,531 | -0.20(-0.68%) |
Mar 29, 2016 | 28.62 | 29.04 | 28.45 | 28.96 | 3,383,461 | +0.41(+1.43%) |
Mar 28, 2016 | 28.75 | 28.83 | 28.46 | 28.55 | 3,358,530 | -0.09(-0.33%) |
Mar 24, 2016 | 28.51 | 28.64 | 28.64 | 28.64 | 4,412,998 | -0.10(-0.36%) |
Mar 23, 2016 | 29.44 | 29.52 | 28.71 | 28.75 | 5,185,989 | -0.79(-2.69%) |
Mar 22, 2016 | 29.77 | 29.81 | 29.49 | 29.54 | 2,884,190 | -0.44(-1.47%) |
Mar 21, 2016 | 29.73 | 30.06 | 29.62 | 29.98 | 4,204,274 | +0.08(+0.26%) |
Mar 18, 2016 | 30.10 | 30.60 | 29.77 | 29.90 | 8,098,847 | -0.10(-0.34%) |
Mar 17, 2016 | 29.46 | 30.44 | 29.46 | 30.00 | 5,582,972 | +0.58(+1.98%) |
Mar 16, 2016 | 28.57 | 29.52 | 28.57 | 29.42 | 4,608,911 | +0.71(+2.46%) |
Mar 15, 2016 | 28.51 | 28.80 | 28.38 | 28.71 | 3,714,777 | -0.12(-0.41%) |
Mar 14, 2016 | 28.59 | 28.97 | 28.43 | 28.83 | 4,053,768 | +0.09(+0.30%) |
Mar 11, 2016 | 28.41 | 28.76 | 28.35 | 28.75 | 3,354,319 | +0.65(+2.32%) |
Mar 10, 2016 | 28.36 | 28.55 | 27.77 | 28.09 | 4,128,255 | -0.23(-0.80%) |
Mar 09, 2016 | 28.49 | 28.62 | 28.12 | 28.32 | 3,839,936 | +0.02(+0.08%) |
Mar 08, 2016 | 29.08 | 29.27 | 27.95 | 28.30 | 5,432,852 | -0.87(-2.99%) |
Mar 07, 2016 | 29.19 | 29.29 | 28.94 | 29.17 | 4,583,376 | -0.40(-1.35%) |
Mar 04, 2016 | 28.98 | 29.64 | 28.98 | 29.57 | 6,708,597 | +0.64(+2.23%) |
Mar 03, 2016 | 28.41 | 28.95 | 28.07 | 28.93 | 5,162,858 | +0.79(+2.79%) |
Mar 02, 2016 | 27.71 | 28.20 | 27.64 | 28.14 | 4,319,310 | +0.27(+0.99%) |
Mar 01, 2016 | 27.59 | 27.98 | 27.14 | 27.87 | 5,618,823 | +0.41(+1.49%) |
Feb 29, 2016 | 27.32 | 27.81 | 27.14 | 27.46 | 6,482,449 | +0.13(+0.49%) |
Feb 26, 2016 | 27.27 | 27.57 | 27.10 | 27.32 | 4,842,524 | +0.13(+0.49%) |
Feb 25, 2016 | 26.73 | 27.28 | 26.51 | 27.19 | 4,558,737 | +0.60(+2.27%) |
Feb 24, 2016 | 26.35 | 26.63 | 25.98 | 26.59 | 4,799,666 | +0.05(+0.18%) |
Feb 23, 2016 | 26.52 | 27.03 | 26.21 | 26.54 | 4,385,510 | +0.00(+0.00%) |
Feb 22, 2016 | 25.83 | 26.62 | 25.76 | 26.54 | 5,506,138 | +0.90(+3.49%) |
Feb 19, 2016 | 26.44 | 26.53 | 25.38 | 25.64 | 7,005,924 | -0.98(-3.69%) |
Feb 18, 2016 | 26.23 | 26.70 | 26.11 | 26.62 | 4,752,427 | +0.39(+1.50%) |
Feb 17, 2016 | 26.50 | 26.80 | 26.15 | 26.23 | 4,281,106 | -0.17(-0.65%) |
Feb 16, 2016 | 25.89 | 26.56 | 25.80 | 26.40 | 5,180,421 | +0.92(+3.61%) |
Feb 12, 2016 | 24.89 | 25.49 | 25.49 | 25.49 | 5,655,193 | +0.64(+2.59%) |
Feb 11, 2016 | 25.34 | 25.78 | 24.74 | 24.84 | 8,826,057 | -0.98(-3.80%) |
Feb 10, 2016 | 26.16 | 26.52 | 25.80 | 25.82 | 5,526,317 | -0.31(-1.19%) |
Feb 09, 2016 | 26.03 | 26.21 | 25.34 | 26.13 | 8,183,866 | +0.22(+0.84%) |
Feb 08, 2016 | 26.77 | 27.03 | 25.72 | 25.92 | 6,503,053 | -0.60(-2.26%) |
Feb 05, 2016 | 26.68 | 26.86 | 26.40 | 26.52 | 6,959,777 | -0.14(-0.53%) |
Feb 04, 2016 | 26.03 | 27.00 | 25.95 | 26.66 | 8,496,064 | +0.63(+2.42%) |
Feb 03, 2016 | 25.34 | 26.31 | 25.28 | 26.03 | 10,282,729 | +0.84(+3.34%) |
Feb 02, 2016 | 26.09 | 26.15 | 25.12 | 25.19 | 14,230,835 | -2.41(-8.74%) |