Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 36.12 | 36.79 | 34.22 | 35.37 | 1,826,484 | -0.27(-0.76%) |
Apr 28, 2016 | 36.72 | 37.56 | 35.57 | 35.64 | 1,221,227 | -1.42(-3.83%) |
Apr 27, 2016 | 35.80 | 37.58 | 35.69 | 37.06 | 1,456,289 | +1.39(+3.90%) |
Apr 26, 2016 | 34.55 | 35.73 | 33.85 | 35.67 | 1,319,716 | +1.60(+4.70%) |
Apr 25, 2016 | 35.19 | 35.26 | 33.58 | 34.07 | 922,461 | -1.16(-3.29%) |
Apr 22, 2016 | 34.12 | 35.63 | 33.86 | 35.23 | 1,713,281 | +1.42(+4.20%) |
Apr 21, 2016 | 34.09 | 34.88 | 33.47 | 33.81 | 1,843,329 | -0.09(-0.27%) |
Apr 20, 2016 | 32.61 | 34.20 | 32.03 | 33.90 | 1,926,601 | +0.64(+1.92%) |
Apr 19, 2016 | 32.47 | 33.64 | 32.10 | 33.26 | 1,525,645 | +1.18(+3.68%) |
Apr 18, 2016 | 30.25 | 32.17 | 29.59 | 32.08 | 1,562,092 | +0.48(+1.52%) |
Apr 15, 2016 | 31.86 | 32.13 | 31.18 | 31.60 | 1,463,063 | -0.97(-2.98%) |
Apr 14, 2016 | 33.09 | 33.09 | 32.18 | 32.57 | 1,584,961 | -0.30(-0.91%) |
Apr 13, 2016 | 34.21 | 34.21 | 32.56 | 32.87 | 3,132,674 | -1.27(-3.72%) |
Apr 12, 2016 | 32.27 | 34.65 | 31.78 | 34.14 | 2,581,401 | +2.23(+6.99%) |
Apr 11, 2016 | 32.05 | 32.54 | 31.62 | 31.91 | 1,434,283 | +0.22(+0.69%) |
Apr 08, 2016 | 31.22 | 32.29 | 30.75 | 31.69 | 2,241,731 | +1.36(+4.48%) |
Apr 07, 2016 | 30.54 | 31.48 | 29.84 | 30.33 | 1,349,653 | -0.44(-1.43%) |
Apr 06, 2016 | 29.50 | 30.87 | 28.51 | 30.77 | 1,827,356 | +1.79(+6.18%) |
Apr 05, 2016 | 29.03 | 29.70 | 28.52 | 28.98 | 1,642,709 | -0.51(-1.73%) |
Apr 04, 2016 | 30.41 | 31.24 | 29.44 | 29.49 | 2,020,475 | -1.05(-3.44%) |
Apr 01, 2016 | 30.29 | 30.73 | 29.74 | 30.54 | 1,203,724 | -0.38(-1.23%) |
Mar 31, 2016 | 30.60 | 31.55 | 30.34 | 30.92 | 1,434,264 | +0.12(+0.39%) |
Mar 30, 2016 | 30.76 | 31.81 | 29.90 | 30.80 | 1,700,030 | +0.36(+1.18%) |
Mar 29, 2016 | 29.57 | 30.53 | 29.09 | 30.44 | 1,503,905 | +0.31(+1.03%) |
Mar 28, 2016 | 30.34 | 30.56 | 29.06 | 30.13 | 1,665,388 | -0.23(-0.76%) |
Mar 24, 2016 | 28.80 | 30.36 | 30.36 | 30.36 | 1,584,400 | +0.66(+2.22%) |
Mar 23, 2016 | 30.82 | 31.17 | 29.12 | 29.70 | 1,646,577 | -1.50(-4.81%) |
Mar 22, 2016 | 30.64 | 31.60 | 30.21 | 31.20 | 1,296,508 | -0.28(-0.89%) |
Mar 21, 2016 | 30.51 | 31.59 | 30.12 | 31.48 | 1,804,947 | +0.75(+2.44%) |
Mar 18, 2016 | 31.64 | 32.45 | 29.97 | 30.73 | 2,826,098 | -0.49(-1.57%) |
Mar 17, 2016 | 30.46 | 31.50 | 30.11 | 31.22 | 2,221,024 | +1.06(+3.51%) |
Mar 16, 2016 | 27.90 | 30.37 | 27.18 | 30.16 | 2,673,163 | +2.51(+9.08%) |
Mar 15, 2016 | 27.43 | 27.76 | 26.32 | 27.65 | 1,781,496 | -0.28(-1.00%) |
Mar 14, 2016 | 27.11 | 28.17 | 26.42 | 27.93 | 2,105,510 | -0.50(-1.76%) |
Mar 11, 2016 | 27.03 | 29.49 | 27.03 | 28.43 | 3,646,457 | +2.70(+10.49%) |
Mar 10, 2016 | 25.90 | 25.97 | 24.18 | 25.73 | 2,665,612 | -0.45(-1.72%) |
Mar 09, 2016 | 25.79 | 27.00 | 24.71 | 26.18 | 2,347,599 | +1.48(+5.99%) |
Mar 08, 2016 | 27.39 | 28.00 | 24.27 | 24.70 | 4,633,484 | -3.59(-12.69%) |
Mar 07, 2016 | 26.57 | 28.33 | 25.82 | 28.29 | 5,328,150 | +1.85(+7.00%) |
Mar 04, 2016 | 26.13 | 26.39 | 24.62 | 26.44 | 5,127,837 | +0.89(+3.48%) |
Mar 03, 2016 | 23.85 | 26.19 | 23.85 | 25.55 | 3,584,134 | +1.50(+6.24%) |
Mar 02, 2016 | 21.33 | 24.07 | 21.22 | 24.05 | 3,027,485 | +2.50(+11.60%) |
Mar 01, 2016 | 21.86 | 22.05 | 20.56 | 21.55 | 2,829,440 | +0.05(+0.23%) |
Feb 29, 2016 | 21.68 | 22.47 | 20.83 | 21.50 | 2,398,605 | +0.02(+0.09%) |
Feb 26, 2016 | 22.03 | 22.73 | 21.20 | 21.48 | 3,184,345 | +0.91(+4.42%) |
Feb 25, 2016 | 21.04 | 22.09 | 19.47 | 20.57 | 3,618,526 | -0.79(-3.70%) |
Feb 24, 2016 | 20.15 | 21.84 | 19.45 | 21.36 | 4,936,115 | +0.26(+1.23%) |
Feb 23, 2016 | 22.85 | 24.01 | 21.02 | 21.10 | 6,531,876 | -1.16(-5.21%) |
Feb 22, 2016 | 22.30 | 23.58 | 22.03 | 22.26 | 2,926,988 | +0.78(+3.63%) |
Feb 19, 2016 | 21.80 | 21.82 | 20.41 | 21.48 | 2,935,362 | -0.80(-3.59%) |
Feb 18, 2016 | 24.31 | 24.62 | 22.25 | 22.28 | 2,161,876 | -1.79(-7.44%) |
Feb 17, 2016 | 23.07 | 24.58 | 22.54 | 24.07 | 2,759,206 | +1.54(+6.84%) |
Feb 16, 2016 | 23.86 | 23.96 | 22.14 | 22.53 | 2,050,973 | -0.73(-3.14%) |
Feb 12, 2016 | 23.97 | 23.26 | 23.26 | 23.26 | 2,940,700 | +0.22(+0.95%) |
Feb 11, 2016 | 24.14 | 24.16 | 21.38 | 23.04 | 5,005,182 | -1.86(-7.47%) |
Feb 10, 2016 | 24.98 | 25.66 | 24.14 | 24.90 | 2,188,915 | -0.10(-0.40%) |
Feb 09, 2016 | 26.05 | 26.26 | 24.35 | 25.00 | 2,526,353 | -1.53(-5.77%) |
Feb 08, 2016 | 26.31 | 26.94 | 25.13 | 26.53 | 2,516,293 | -0.79(-2.89%) |
Feb 05, 2016 | 27.08 | 27.94 | 26.25 | 27.32 | 3,117,384 | -0.65(-2.32%) |
Feb 04, 2016 | 27.46 | 28.87 | 27.20 | 27.97 | 2,549,912 | +0.67(+2.45%) |
Feb 03, 2016 | 26.48 | 27.34 | 24.44 | 27.30 | 2,416,413 | +1.75(+6.85%) |
Feb 02, 2016 | 25.23 | 26.44 | 24.81 | 25.55 | 3,550,105 | -1.37(-5.09%) |