Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 29.14 | 29.66 | 28.70 | 29.44 | 2,814,612 | +0.03(+0.12%) |
Apr 28, 2016 | 28.65 | 29.95 | 28.01 | 29.41 | 2,822,018 | +0.03(+0.12%) |
Apr 27, 2016 | 29.03 | 29.50 | 28.85 | 29.37 | 3,340,091 | +0.34(+1.17%) |
Apr 26, 2016 | 28.88 | 29.30 | 28.70 | 29.03 | 3,381,773 | +0.26(+0.92%) |
Apr 25, 2016 | 28.72 | 29.02 | 28.37 | 28.77 | 3,492,157 | -0.21(-0.73%) |
Apr 22, 2016 | 28.87 | 29.11 | 28.82 | 28.98 | 3,309,666 | +0.06(+0.21%) |
Apr 21, 2016 | 29.10 | 29.35 | 28.88 | 28.92 | 2,767,064 | -0.06(-0.21%) |
Apr 20, 2016 | 28.61 | 29.04 | 28.46 | 28.98 | 1,624,734 | +0.42(+1.46%) |
Apr 19, 2016 | 28.01 | 28.63 | 27.92 | 28.56 | 1,968,200 | +0.61(+2.19%) |
Apr 18, 2016 | 27.47 | 28.00 | 27.26 | 27.95 | 1,974,962 | +0.32(+1.14%) |
Apr 15, 2016 | 28.18 | 28.44 | 27.39 | 27.64 | 2,510,804 | -0.38(-1.37%) |
Apr 14, 2016 | 27.63 | 28.10 | 27.43 | 28.02 | 2,049,000 | +0.38(+1.39%) |
Apr 13, 2016 | 27.09 | 27.83 | 27.02 | 27.64 | 2,449,710 | +0.85(+3.18%) |
Apr 12, 2016 | 26.34 | 26.82 | 26.21 | 26.78 | 2,127,740 | +0.56(+2.14%) |
Apr 11, 2016 | 26.29 | 26.81 | 26.17 | 26.22 | 2,688,906 | +0.04(+0.16%) |
Apr 08, 2016 | 26.33 | 26.69 | 26.09 | 26.18 | 3,409,061 | +0.09(+0.33%) |
Apr 07, 2016 | 26.04 | 26.44 | 25.86 | 26.09 | 4,810,287 | -0.10(-0.39%) |
Apr 06, 2016 | 26.32 | 26.50 | 25.91 | 26.20 | 3,326,291 | -0.14(-0.55%) |
Apr 05, 2016 | 26.25 | 26.67 | 26.11 | 26.34 | 3,324,591 | -0.44(-1.65%) |
Apr 04, 2016 | 26.54 | 27.35 | 26.27 | 26.78 | 4,199,420 | +0.20(+0.74%) |
Apr 01, 2016 | 26.18 | 26.72 | 25.92 | 26.59 | 3,937,798 | +0.16(+0.61%) |
Mar 31, 2016 | 27.12 | 27.22 | 26.10 | 26.43 | 7,967,056 | -0.85(-3.12%) |
Mar 30, 2016 | 27.34 | 27.75 | 27.13 | 27.28 | 6,610,461 | +0.20(+0.75%) |
Mar 29, 2016 | 27.53 | 27.53 | 26.71 | 27.07 | 10,178,087 | -0.56(-2.03%) |
Mar 28, 2016 | 28.10 | 28.47 | 27.34 | 27.64 | 5,727,087 | -0.86(-3.02%) |
Mar 24, 2016 | 28.09 | 28.50 | 28.50 | 28.50 | 2,900,675 | +0.20(+0.69%) |
Mar 23, 2016 | 29.48 | 29.23 | 27.89 | 28.30 | 7,815,249 | -1.18(-4.01%) |
Mar 22, 2016 | 29.65 | 29.68 | 29.06 | 29.48 | 4,568,503 | -0.36(-1.20%) |
Mar 21, 2016 | 29.75 | 29.95 | 29.42 | 29.84 | 2,457,164 | +0.08(+0.26%) |
Mar 18, 2016 | 30.01 | 30.86 | 29.61 | 29.77 | 3,761,650 | +0.05(+0.17%) |
Mar 17, 2016 | 28.50 | 29.73 | 28.19 | 29.71 | 3,258,088 | +1.09(+3.81%) |
Mar 16, 2016 | 27.66 | 28.79 | 27.53 | 28.62 | 2,801,746 | +0.93(+3.35%) |
Mar 15, 2016 | 27.93 | 27.95 | 27.18 | 27.70 | 2,544,247 | -0.53(-1.87%) |
Mar 14, 2016 | 28.21 | 28.35 | 27.78 | 28.22 | 1,629,025 | -0.20(-0.72%) |
Mar 11, 2016 | 27.88 | 28.45 | 27.65 | 28.43 | 1,968,808 | +0.93(+3.38%) |
Mar 10, 2016 | 27.92 | 28.01 | 26.96 | 27.50 | 2,344,441 | -0.21(-0.77%) |
Mar 09, 2016 | 27.69 | 28.00 | 27.07 | 27.71 | 3,986,592 | +0.20(+0.71%) |
Mar 08, 2016 | 27.89 | 28.00 | 27.08 | 27.52 | 5,278,953 | -0.61(-2.18%) |
Mar 07, 2016 | 27.99 | 28.22 | 27.61 | 28.13 | 2,484,636 | -0.12(-0.42%) |
Mar 04, 2016 | 27.53 | 28.38 | 27.47 | 28.25 | 6,107,503 | +0.95(+3.46%) |
Mar 03, 2016 | 26.68 | 27.37 | 26.60 | 27.30 | 2,915,433 | +0.69(+2.59%) |
Mar 02, 2016 | 26.20 | 26.63 | 26.04 | 26.61 | 2,321,021 | +0.42(+1.59%) |
Mar 01, 2016 | 25.50 | 26.21 | 24.47 | 26.20 | 4,216,844 | +0.81(+3.19%) |
Feb 29, 2016 | 25.48 | 25.58 | 24.67 | 25.39 | 3,306,280 | -0.16(-0.63%) |
Feb 26, 2016 | 24.95 | 26.08 | 24.95 | 25.55 | 3,658,849 | +0.87(+3.52%) |
Feb 25, 2016 | 24.42 | 24.72 | 24.16 | 24.68 | 2,008,464 | +0.31(+1.26%) |
Feb 24, 2016 | 24.08 | 24.43 | 23.51 | 24.37 | 1,931,735 | -0.08(-0.31%) |
Feb 23, 2016 | 25.23 | 25.40 | 24.34 | 24.45 | 2,802,710 | -0.83(-3.30%) |
Feb 22, 2016 | 24.36 | 25.35 | 24.32 | 25.29 | 3,194,770 | +1.24(+5.17%) |
Feb 19, 2016 | 24.20 | 24.32 | 23.79 | 24.04 | 3,413,165 | -0.46(-1.88%) |
Feb 18, 2016 | 24.06 | 24.60 | 23.88 | 24.50 | 4,191,061 | +0.53(+2.20%) |
Feb 17, 2016 | 23.51 | 24.41 | 23.46 | 23.97 | 2,752,165 | +0.72(+3.11%) |
Feb 16, 2016 | 22.97 | 23.34 | 22.60 | 23.25 | 2,531,117 | +0.63(+2.79%) |
Feb 12, 2016 | 22.43 | 22.62 | 22.62 | 22.62 | 3,044,629 | +0.78(+3.55%) |
Feb 11, 2016 | 22.13 | 22.25 | 21.45 | 21.85 | 3,025,856 | -0.97(-4.26%) |
Feb 10, 2016 | 22.91 | 23.30 | 22.73 | 22.82 | 4,411,399 | +0.17(+0.75%) |
Feb 09, 2016 | 22.21 | 22.79 | 22.13 | 22.65 | 5,889,519 | +0.07(+0.30%) |
Feb 08, 2016 | 23.55 | 23.71 | 22.32 | 22.58 | 9,329,053 | -1.40(-5.83%) |
Feb 05, 2016 | 23.92 | 24.43 | 23.76 | 23.98 | 5,453,834 | +0.46(+1.94%) |
Feb 04, 2016 | 23.08 | 23.92 | 23.02 | 23.52 | 3,752,989 | +0.50(+2.17%) |
Feb 03, 2016 | 23.33 | 23.34 | 22.09 | 23.02 | 7,804,984 | -0.44(-1.88%) |
Feb 02, 2016 | 24.59 | 24.73 | 22.98 | 23.46 | 8,045,031 | -1.83(-7.23%) |