Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 33.65 | 33.65 | 33.06 | 33.36 | 1,757,167 | -0.34(-1.00%) |
Apr 28, 2016 | 33.90 | 34.35 | 33.63 | 33.70 | 929,722 | -0.28(-0.82%) |
Apr 27, 2016 | 33.84 | 34.35 | 33.73 | 33.98 | 952,195 | +0.14(+0.41%) |
Apr 26, 2016 | 33.84 | 34.12 | 33.59 | 33.84 | 634,818 | +0.16(+0.47%) |
Apr 25, 2016 | 33.92 | 34.06 | 33.34 | 33.68 | 941,078 | -0.49(-1.45%) |
Apr 22, 2016 | 34.36 | 34.84 | 34.03 | 34.17 | 825,099 | +0.02(+0.05%) |
Apr 21, 2016 | 34.19 | 34.64 | 33.94 | 34.15 | 667,256 | -0.02(-0.05%) |
Apr 20, 2016 | 33.68 | 34.35 | 33.39 | 34.17 | 785,982 | +0.53(+1.58%) |
Apr 19, 2016 | 34.01 | 34.20 | 33.42 | 33.64 | 665,295 | -0.26(-0.77%) |
Apr 18, 2016 | 34.03 | 34.29 | 33.70 | 33.90 | 1,091,267 | -0.49(-1.41%) |
Apr 15, 2016 | 34.22 | 34.41 | 34.04 | 34.39 | 581,449 | +0.02(+0.05%) |
Apr 14, 2016 | 34.24 | 34.52 | 34.17 | 34.37 | 603,548 | -0.13(-0.38%) |
Apr 13, 2016 | 33.97 | 34.50 | 33.70 | 34.50 | 983,929 | +0.74(+2.18%) |
Apr 12, 2016 | 33.22 | 33.96 | 33.06 | 33.76 | 903,886 | +0.54(+1.63%) |
Apr 11, 2016 | 33.22 | 33.40 | 32.95 | 33.22 | 1,022,577 | +0.18(+0.54%) |
Apr 08, 2016 | 33.46 | 33.59 | 32.98 | 33.04 | 1,033,879 | -0.16(-0.48%) |
Apr 07, 2016 | 34.19 | 34.21 | 33.10 | 33.20 | 944,176 | -0.92(-2.71%) |
Apr 06, 2016 | 33.55 | 34.39 | 33.33 | 34.12 | 1,479,343 | +0.63(+1.90%) |
Apr 05, 2016 | 33.37 | 33.64 | 33.04 | 33.49 | 851,493 | -0.11(-0.33%) |
Apr 04, 2016 | 33.70 | 33.78 | 33.33 | 33.60 | 852,890 | -0.08(-0.25%) |
Apr 01, 2016 | 33.59 | 33.77 | 33.24 | 33.69 | 1,669,306 | -0.02(-0.06%) |
Mar 31, 2016 | 32.77 | 33.76 | 32.77 | 33.70 | 1,261,139 | +0.69(+2.09%) |
Mar 30, 2016 | 32.96 | 33.47 | 32.74 | 33.01 | 1,272,479 | +0.32(+0.97%) |
Mar 29, 2016 | 31.89 | 32.72 | 31.65 | 32.70 | 1,878,068 | +0.75(+2.34%) |
Mar 28, 2016 | 31.53 | 32.06 | 31.07 | 31.95 | 960,728 | +0.47(+1.48%) |
Mar 24, 2016 | 30.86 | 31.48 | 31.48 | 31.48 | 653,853 | +0.42(+1.35%) |
Mar 23, 2016 | 31.73 | 31.81 | 31.03 | 31.06 | 1,303,121 | -0.66(-2.09%) |
Mar 22, 2016 | 31.62 | 31.85 | 31.23 | 31.73 | 668,675 | -0.11(-0.35%) |
Mar 21, 2016 | 31.04 | 32.03 | 30.73 | 31.84 | 1,666,676 | +0.78(+2.52%) |
Mar 18, 2016 | 31.90 | 31.94 | 31.04 | 31.05 | 1,835,397 | -0.67(-2.12%) |
Mar 17, 2016 | 31.57 | 31.89 | 31.46 | 31.73 | 1,107,149 | +0.13(+0.41%) |
Mar 16, 2016 | 31.05 | 31.68 | 30.97 | 31.60 | 936,687 | +0.48(+1.53%) |
Mar 15, 2016 | 31.34 | 31.45 | 30.60 | 31.12 | 926,341 | -0.59(-1.85%) |
Mar 14, 2016 | 31.89 | 31.95 | 31.38 | 31.71 | 938,905 | -0.35(-1.08%) |
Mar 11, 2016 | 31.46 | 32.06 | 31.25 | 32.05 | 959,614 | +0.99(+3.19%) |
Mar 10, 2016 | 32.13 | 32.26 | 30.70 | 31.06 | 1,871,500 | -0.89(-2.78%) |
Mar 09, 2016 | 31.42 | 31.98 | 31.17 | 31.95 | 1,356,095 | +0.63(+2.03%) |
Mar 08, 2016 | 31.94 | 32.05 | 31.27 | 31.32 | 1,190,898 | -0.75(-2.33%) |
Mar 07, 2016 | 31.75 | 32.09 | 31.22 | 32.06 | 1,132,067 | +0.07(+0.23%) |
Mar 04, 2016 | 31.63 | 32.22 | 31.51 | 31.99 | 1,619,719 | +0.35(+1.12%) |
Mar 03, 2016 | 31.52 | 32.16 | 31.27 | 31.63 | 1,808,695 | +0.52(+1.68%) |
Mar 02, 2016 | 30.33 | 31.15 | 30.27 | 31.11 | 1,235,156 | +0.56(+1.83%) |
Mar 01, 2016 | 30.13 | 30.56 | 29.78 | 30.55 | 1,514,916 | +0.71(+2.38%) |
Feb 29, 2016 | 30.52 | 31.24 | 29.76 | 29.84 | 2,044,741 | -0.62(-2.02%) |
Feb 26, 2016 | 29.90 | 30.61 | 29.35 | 30.46 | 1,656,948 | +0.66(+2.22%) |
Feb 25, 2016 | 28.51 | 29.97 | 27.67 | 29.79 | 2,631,853 | +1.70(+6.05%) |
Feb 24, 2016 | 29.17 | 29.86 | 27.26 | 28.09 | 4,724,515 | -0.88(-3.03%) |
Feb 23, 2016 | 29.61 | 29.64 | 28.87 | 28.97 | 2,559,465 | -0.96(-3.21%) |
Feb 22, 2016 | 29.15 | 30.05 | 29.05 | 29.93 | 2,356,739 | +0.94(+3.25%) |
Feb 19, 2016 | 28.72 | 29.16 | 28.47 | 28.99 | 1,832,988 | +0.02(+0.06%) |
Feb 18, 2016 | 29.22 | 29.36 | 28.53 | 28.97 | 1,376,450 | -0.14(-0.48%) |
Feb 17, 2016 | 28.32 | 29.76 | 28.05 | 29.11 | 2,392,177 | +1.48(+5.37%) |
Feb 16, 2016 | 26.95 | 27.70 | 26.82 | 27.63 | 1,154,683 | +1.07(+4.04%) |
Feb 12, 2016 | 26.50 | 26.55 | 26.55 | 26.55 | 1,177,749 | +0.32(+1.21%) |
Feb 11, 2016 | 26.52 | 26.91 | 26.12 | 26.24 | 1,748,244 | -0.62(-2.29%) |
Feb 10, 2016 | 27.23 | 27.63 | 26.83 | 26.85 | 1,682,421 | -0.06(-0.21%) |
Feb 09, 2016 | 27.22 | 27.36 | 26.69 | 26.91 | 2,844,599 | -0.49(-1.81%) |
Feb 08, 2016 | 28.47 | 28.47 | 26.91 | 27.40 | 3,884,326 | -1.35(-4.71%) |
Feb 05, 2016 | 29.63 | 29.78 | 28.51 | 28.76 | 3,305,731 | -1.09(-3.66%) |
Feb 04, 2016 | 29.17 | 30.06 | 29.08 | 29.85 | 1,505,926 | +0.63(+2.14%) |
Feb 03, 2016 | 29.87 | 29.87 | 28.55 | 29.22 | 2,522,172 | -0.50(-1.70%) |
Feb 02, 2016 | 30.72 | 30.72 | 29.67 | 29.73 | 1,119,456 | -1.35(-4.35%) |