Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 34.27 | 34.58 | 33.83 | 33.97 | 4,417,303 | -0.36(-1.04%) |
Apr 28, 2016 | 34.70 | 34.94 | 34.22 | 34.33 | 2,170,776 | -0.73(-2.09%) |
Apr 27, 2016 | 35.04 | 36.31 | 34.45 | 35.06 | 6,433,185 | +0.96(+2.81%) |
Apr 26, 2016 | 33.56 | 34.12 | 32.31 | 34.10 | 4,111,650 | +1.27(+3.87%) |
Apr 25, 2016 | 33.31 | 33.49 | 32.72 | 32.83 | 3,156,498 | -0.67(-2.01%) |
Apr 22, 2016 | 33.07 | 33.59 | 33.07 | 33.50 | 1,783,253 | +0.49(+1.49%) |
Apr 21, 2016 | 32.98 | 33.24 | 32.76 | 33.01 | 1,542,906 | +0.03(+0.09%) |
Apr 20, 2016 | 32.66 | 33.14 | 32.53 | 32.98 | 1,697,292 | +0.27(+0.82%) |
Apr 19, 2016 | 32.36 | 32.83 | 32.15 | 32.72 | 1,552,952 | +0.63(+1.98%) |
Apr 18, 2016 | 31.77 | 32.24 | 31.66 | 32.08 | 2,053,759 | +0.03(+0.11%) |
Apr 15, 2016 | 32.11 | 32.19 | 31.94 | 32.05 | 1,525,536 | -0.12(-0.36%) |
Apr 14, 2016 | 32.19 | 32.37 | 31.85 | 32.16 | 2,080,620 | +0.17(+0.53%) |
Apr 13, 2016 | 31.22 | 32.03 | 31.13 | 31.99 | 2,049,535 | +1.11(+3.60%) |
Apr 12, 2016 | 30.20 | 30.99 | 30.20 | 30.88 | 1,657,597 | +0.82(+2.73%) |
Apr 11, 2016 | 30.16 | 30.44 | 30.01 | 30.06 | 1,068,088 | +0.11(+0.37%) |
Apr 08, 2016 | 29.92 | 30.34 | 29.88 | 29.95 | 1,891,503 | +0.47(+1.60%) |
Apr 07, 2016 | 29.76 | 29.84 | 29.43 | 29.48 | 3,039,281 | -0.28(-0.94%) |
Apr 06, 2016 | 29.90 | 30.30 | 29.29 | 29.76 | 2,925,970 | -0.10(-0.35%) |
Apr 05, 2016 | 30.69 | 30.69 | 29.82 | 29.87 | 2,783,590 | -1.03(-3.33%) |
Apr 04, 2016 | 31.10 | 31.19 | 30.75 | 30.89 | 2,072,732 | -0.24(-0.78%) |
Apr 01, 2016 | 31.19 | 31.35 | 30.74 | 31.14 | 2,443,480 | -0.41(-1.31%) |
Mar 31, 2016 | 31.45 | 31.71 | 31.41 | 31.55 | 2,112,461 | +0.11(+0.35%) |
Mar 30, 2016 | 31.27 | 31.48 | 31.12 | 31.44 | 1,740,963 | +0.38(+1.24%) |
Mar 29, 2016 | 30.41 | 31.07 | 30.17 | 31.06 | 2,804,420 | +0.44(+1.44%) |
Mar 28, 2016 | 30.62 | 30.74 | 30.25 | 30.62 | 1,770,351 | +0.00(+0.00%) |
Mar 24, 2016 | 30.50 | 30.62 | 30.62 | 30.62 | 2,262,606 | -0.17(-0.55%) |
Mar 23, 2016 | 31.28 | 31.28 | 30.70 | 30.78 | 1,492,138 | -0.59(-1.87%) |
Mar 22, 2016 | 31.24 | 31.59 | 31.09 | 31.37 | 1,078,441 | -0.06(-0.20%) |
Mar 21, 2016 | 31.18 | 31.57 | 31.11 | 31.44 | 1,366,430 | +0.15(+0.48%) |
Mar 18, 2016 | 31.47 | 31.63 | 31.20 | 31.28 | 3,644,574 | -0.01(-0.02%) |
Mar 17, 2016 | 30.23 | 31.32 | 30.05 | 31.29 | 3,210,940 | +1.20(+3.98%) |
Mar 16, 2016 | 29.20 | 30.24 | 29.13 | 30.09 | 2,276,809 | +0.87(+2.98%) |
Mar 15, 2016 | 29.07 | 29.31 | 28.67 | 29.22 | 1,623,114 | -0.19(-0.65%) |
Mar 14, 2016 | 29.13 | 29.76 | 29.12 | 29.41 | 2,558,141 | +0.10(+0.36%) |
Mar 11, 2016 | 29.16 | 29.53 | 28.87 | 29.31 | 2,398,792 | +0.54(+1.86%) |
Mar 10, 2016 | 29.25 | 29.58 | 28.42 | 28.77 | 2,481,828 | -0.42(-1.43%) |
Mar 09, 2016 | 29.20 | 29.39 | 28.95 | 29.19 | 1,787,109 | +0.16(+0.54%) |
Mar 08, 2016 | 29.76 | 29.90 | 28.97 | 29.03 | 1,872,821 | -1.13(-3.76%) |
Mar 07, 2016 | 29.27 | 30.27 | 29.27 | 30.17 | 1,711,224 | +0.78(+2.65%) |
Mar 04, 2016 | 29.55 | 29.80 | 29.21 | 29.39 | 3,571,012 | -0.20(-0.67%) |
Mar 03, 2016 | 29.42 | 29.72 | 29.21 | 29.59 | 2,209,295 | +0.16(+0.53%) |
Mar 02, 2016 | 28.49 | 29.45 | 28.36 | 29.43 | 2,980,201 | +0.84(+2.95%) |
Mar 01, 2016 | 28.07 | 28.67 | 27.81 | 28.59 | 2,152,149 | +0.84(+3.04%) |
Feb 29, 2016 | 28.34 | 28.45 | 27.74 | 27.74 | 1,523,179 | -0.48(-1.71%) |
Feb 26, 2016 | 28.04 | 28.41 | 27.88 | 28.23 | 1,812,575 | +0.37(+1.34%) |
Feb 25, 2016 | 27.83 | 28.07 | 27.10 | 27.85 | 2,328,668 | +0.01(+0.04%) |
Feb 24, 2016 | 27.46 | 27.89 | 27.04 | 27.84 | 2,352,474 | +0.08(+0.29%) |
Feb 23, 2016 | 28.41 | 28.77 | 27.73 | 27.76 | 1,545,545 | -0.81(-2.83%) |
Feb 22, 2016 | 28.38 | 28.84 | 28.34 | 28.57 | 1,435,753 | +0.65(+2.33%) |
Feb 19, 2016 | 27.84 | 28.08 | 27.63 | 27.92 | 3,586,033 | -0.15(-0.54%) |
Feb 18, 2016 | 27.55 | 28.21 | 27.40 | 28.07 | 3,963,080 | +0.45(+1.64%) |
Feb 17, 2016 | 27.09 | 27.69 | 26.70 | 27.62 | 2,203,345 | +1.02(+3.83%) |
Feb 16, 2016 | 26.11 | 26.73 | 25.91 | 26.60 | 4,673,063 | +0.78(+3.02%) |
Feb 12, 2016 | 25.42 | 25.82 | 25.82 | 25.82 | 1,805,854 | +0.77(+3.06%) |
Feb 11, 2016 | 24.53 | 25.32 | 24.17 | 25.05 | 3,172,616 | +0.12(+0.47%) |
Feb 10, 2016 | 26.07 | 26.16 | 24.93 | 24.93 | 4,425,454 | -1.35(-5.13%) |
Feb 09, 2016 | 26.17 | 26.85 | 26.10 | 26.28 | 4,855,447 | -0.25(-0.94%) |
Feb 08, 2016 | 26.59 | 26.77 | 26.04 | 26.53 | 4,979,898 | -0.36(-1.34%) |
Feb 05, 2016 | 27.07 | 27.32 | 26.62 | 26.89 | 3,309,047 | -0.33(-1.20%) |
Feb 04, 2016 | 26.47 | 27.97 | 26.47 | 27.22 | 5,186,100 | +0.79(+2.99%) |
Feb 03, 2016 | 26.30 | 26.48 | 25.41 | 26.43 | 3,469,536 | +0.49(+1.91%) |
Feb 02, 2016 | 26.44 | 26.89 | 25.60 | 25.93 | 4,640,815 | -1.18(-4.35%) |