Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 29.79 | 30.08 | 29.26 | 30.03 | 3,488,537 | +0.07(+0.25%) |
Apr 28, 2016 | 30.32 | 30.56 | 29.83 | 29.95 | 1,306,800 | -0.68(-2.23%) |
Apr 27, 2016 | 30.59 | 30.90 | 30.26 | 30.64 | 1,736,476 | +0.00(+0.00%) |
Apr 26, 2016 | 30.33 | 30.73 | 30.18 | 30.64 | 1,777,063 | +0.44(+1.47%) |
Apr 25, 2016 | 30.28 | 30.45 | 29.75 | 30.20 | 1,618,441 | -0.25(-0.82%) |
Apr 22, 2016 | 30.23 | 30.76 | 30.13 | 30.44 | 1,620,753 | +0.26(+0.86%) |
Apr 21, 2016 | 30.30 | 30.81 | 30.13 | 30.19 | 1,700,108 | +0.10(+0.34%) |
Apr 20, 2016 | 29.47 | 30.28 | 29.42 | 30.08 | 1,398,369 | +0.64(+2.17%) |
Apr 19, 2016 | 29.44 | 29.70 | 29.24 | 29.45 | 1,854,532 | +0.09(+0.32%) |
Apr 18, 2016 | 29.06 | 29.41 | 28.82 | 29.35 | 1,497,779 | +0.12(+0.41%) |
Apr 15, 2016 | 29.26 | 29.45 | 28.72 | 29.23 | 1,949,684 | -0.10(-0.35%) |
Apr 14, 2016 | 29.22 | 29.58 | 28.98 | 29.33 | 1,509,677 | +0.18(+0.60%) |
Apr 13, 2016 | 28.30 | 29.22 | 28.30 | 29.16 | 1,850,140 | +0.99(+3.51%) |
Apr 12, 2016 | 27.62 | 28.31 | 27.52 | 28.17 | 2,271,237 | +0.76(+2.77%) |
Apr 11, 2016 | 27.28 | 27.68 | 27.10 | 27.41 | 1,708,616 | +0.36(+1.33%) |
Apr 08, 2016 | 27.25 | 27.56 | 26.93 | 27.05 | 1,125,396 | +0.05(+0.17%) |
Apr 07, 2016 | 27.41 | 27.62 | 26.83 | 27.00 | 1,773,041 | -0.75(-2.70%) |
Apr 06, 2016 | 27.59 | 28.06 | 27.50 | 27.75 | 2,204,650 | +0.22(+0.81%) |
Apr 05, 2016 | 27.85 | 28.07 | 27.35 | 27.53 | 2,773,781 | -0.48(-1.72%) |
Apr 04, 2016 | 28.10 | 28.53 | 27.92 | 28.01 | 1,838,786 | -0.17(-0.59%) |
Apr 01, 2016 | 27.43 | 28.21 | 26.99 | 28.18 | 1,931,891 | +0.65(+2.35%) |
Mar 31, 2016 | 28.10 | 28.18 | 27.41 | 27.53 | 3,177,943 | -0.70(-2.49%) |
Mar 30, 2016 | 27.84 | 28.81 | 27.84 | 28.23 | 2,129,483 | +0.50(+1.80%) |
Mar 29, 2016 | 27.98 | 28.05 | 27.42 | 27.73 | 2,899,155 | -0.43(-1.51%) |
Mar 28, 2016 | 27.73 | 28.17 | 27.49 | 28.16 | 1,671,438 | +0.59(+2.15%) |
Mar 24, 2016 | 27.94 | 27.57 | 27.57 | 27.57 | 2,758,301 | -0.70(-2.49%) |
Mar 23, 2016 | 28.65 | 28.70 | 28.12 | 28.27 | 1,722,086 | -0.38(-1.32%) |
Mar 22, 2016 | 28.84 | 28.99 | 28.43 | 28.65 | 1,634,467 | -0.28(-0.96%) |
Mar 21, 2016 | 29.05 | 29.42 | 28.71 | 28.93 | 1,553,049 | -0.12(-0.41%) |
Mar 18, 2016 | 29.09 | 29.46 | 28.86 | 29.05 | 2,806,840 | +0.13(+0.45%) |
Mar 17, 2016 | 28.73 | 29.15 | 28.24 | 28.92 | 1,391,740 | +0.18(+0.61%) |
Mar 16, 2016 | 28.45 | 28.91 | 28.28 | 28.74 | 1,818,365 | +0.11(+0.39%) |
Mar 15, 2016 | 29.01 | 29.01 | 28.37 | 28.63 | 1,538,398 | -0.68(-2.33%) |
Mar 14, 2016 | 28.90 | 29.51 | 28.72 | 29.32 | 2,886,061 | +0.30(+1.02%) |
Mar 11, 2016 | 27.74 | 29.16 | 27.72 | 29.02 | 3,000,530 | +1.69(+6.19%) |
Mar 10, 2016 | 27.49 | 27.76 | 26.96 | 27.33 | 2,767,558 | +0.06(+0.24%) |
Mar 09, 2016 | 28.00 | 28.12 | 27.19 | 27.26 | 2,745,847 | -0.50(-1.80%) |
Mar 08, 2016 | 28.59 | 28.87 | 27.24 | 27.76 | 3,849,764 | -1.23(-4.24%) |
Mar 07, 2016 | 28.59 | 29.20 | 28.49 | 28.99 | 2,376,490 | +0.28(+0.97%) |
Mar 04, 2016 | 28.78 | 29.12 | 28.45 | 28.72 | 3,155,991 | +0.14(+0.49%) |
Mar 03, 2016 | 28.19 | 28.69 | 27.97 | 28.58 | 1,924,772 | +0.30(+1.05%) |
Mar 02, 2016 | 28.15 | 28.64 | 28.05 | 28.28 | 2,098,804 | +0.23(+0.82%) |
Mar 01, 2016 | 27.31 | 28.27 | 27.24 | 28.05 | 2,168,362 | +0.90(+3.30%) |
Feb 29, 2016 | 27.50 | 27.65 | 27.13 | 27.15 | 2,493,954 | -0.38(-1.38%) |
Feb 26, 2016 | 27.41 | 28.01 | 27.34 | 27.53 | 1,966,150 | +0.35(+1.29%) |
Feb 25, 2016 | 26.63 | 27.18 | 26.39 | 27.18 | 1,967,234 | +0.55(+2.05%) |
Feb 24, 2016 | 25.90 | 26.75 | 25.62 | 26.63 | 2,581,866 | +0.17(+0.63%) |
Feb 23, 2016 | 26.73 | 27.10 | 26.13 | 26.47 | 2,777,678 | -0.33(-1.24%) |
Feb 22, 2016 | 26.75 | 27.42 | 26.68 | 26.80 | 2,439,139 | +0.06(+0.21%) |
Feb 19, 2016 | 26.31 | 26.83 | 26.17 | 26.75 | 2,399,844 | +0.16(+0.59%) |
Feb 18, 2016 | 27.07 | 27.26 | 26.57 | 26.59 | 3,498,223 | -0.44(-1.64%) |
Feb 17, 2016 | 26.42 | 27.37 | 26.42 | 27.03 | 3,437,492 | +0.99(+3.80%) |
Feb 16, 2016 | 25.04 | 26.09 | 24.97 | 26.04 | 3,803,513 | +1.45(+5.90%) |
Feb 12, 2016 | 24.01 | 24.59 | 24.59 | 24.59 | 4,297,309 | +0.57(+2.39%) |
Feb 11, 2016 | 24.68 | 24.98 | 23.80 | 24.02 | 4,420,031 | -1.18(-4.70%) |
Feb 10, 2016 | 25.95 | 26.51 | 24.67 | 25.20 | 3,579,571 | +0.49(+1.98%) |
Feb 09, 2016 | 24.63 | 24.91 | 24.15 | 24.71 | 4,976,220 | -0.48(-1.91%) |
Feb 08, 2016 | 26.18 | 26.33 | 25.03 | 25.19 | 3,821,488 | -1.55(-5.81%) |
Feb 05, 2016 | 27.25 | 27.62 | 26.69 | 26.75 | 3,057,764 | -0.59(-2.16%) |
Feb 04, 2016 | 26.91 | 27.73 | 26.85 | 27.34 | 2,123,590 | +0.42(+1.55%) |
Feb 03, 2016 | 27.27 | 27.33 | 26.32 | 26.92 | 2,719,769 | -0.08(-0.31%) |
Feb 02, 2016 | 27.53 | 27.53 | 26.77 | 27.00 | 4,219,397 | -0.85(-3.05%) |