Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 30.12 | 30.42 | 29.59 | 30.36 | 3,450,319 | +0.07(+0.25%) |
Apr 28, 2016 | 30.65 | 30.89 | 30.16 | 30.29 | 1,292,484 | -0.69(-2.23%) |
Apr 27, 2016 | 30.93 | 31.24 | 30.60 | 30.98 | 1,717,453 | +0.00(+0.00%) |
Apr 26, 2016 | 30.67 | 31.07 | 30.51 | 30.98 | 1,757,595 | +0.45(+1.47%) |
Apr 25, 2016 | 30.61 | 30.79 | 30.08 | 30.53 | 1,600,711 | -0.25(-0.82%) |
Apr 22, 2016 | 30.57 | 31.10 | 30.47 | 30.78 | 1,602,997 | +0.26(+0.86%) |
Apr 21, 2016 | 30.63 | 31.15 | 30.46 | 30.52 | 1,681,483 | +0.10(+0.34%) |
Apr 20, 2016 | 29.80 | 30.61 | 29.74 | 30.42 | 1,383,050 | +0.65(+2.17%) |
Apr 19, 2016 | 29.76 | 30.03 | 29.57 | 29.77 | 1,834,215 | +0.09(+0.32%) |
Apr 18, 2016 | 29.38 | 29.73 | 29.14 | 29.68 | 1,481,371 | +0.12(+0.41%) |
Apr 15, 2016 | 29.59 | 29.77 | 29.03 | 29.56 | 1,928,324 | -0.10(-0.35%) |
Apr 14, 2016 | 29.55 | 29.90 | 29.30 | 29.66 | 1,493,138 | +0.18(+0.60%) |
Apr 13, 2016 | 28.61 | 29.55 | 28.61 | 29.48 | 1,829,871 | +1.00(+3.51%) |
Apr 12, 2016 | 27.93 | 28.62 | 27.82 | 28.48 | 2,246,355 | +0.77(+2.77%) |
Apr 11, 2016 | 27.58 | 27.99 | 27.40 | 27.71 | 1,689,898 | +0.36(+1.33%) |
Apr 08, 2016 | 27.56 | 27.86 | 27.23 | 27.35 | 1,113,067 | +0.05(+0.17%) |
Apr 07, 2016 | 27.71 | 27.93 | 27.13 | 27.30 | 1,753,617 | -0.76(-2.70%) |
Apr 06, 2016 | 27.89 | 28.37 | 27.81 | 28.06 | 2,180,498 | +0.22(+0.81%) |
Apr 05, 2016 | 28.15 | 28.38 | 27.65 | 27.84 | 2,743,394 | -0.49(-1.72%) |
Apr 04, 2016 | 28.42 | 28.85 | 28.23 | 28.32 | 1,818,642 | -0.17(-0.59%) |
Apr 01, 2016 | 27.73 | 28.52 | 27.28 | 28.49 | 1,910,726 | +0.65(+2.35%) |
Mar 31, 2016 | 28.42 | 28.49 | 27.71 | 27.84 | 3,143,128 | -0.71(-2.49%) |
Mar 30, 2016 | 28.15 | 29.13 | 28.15 | 28.55 | 2,106,154 | +0.50(+1.80%) |
Mar 29, 2016 | 28.29 | 28.37 | 27.72 | 28.04 | 2,867,394 | -0.43(-1.51%) |
Mar 28, 2016 | 28.03 | 28.49 | 27.80 | 28.47 | 1,653,127 | +0.60(+2.15%) |
Mar 24, 2016 | 28.25 | 27.87 | 27.87 | 27.87 | 2,728,083 | -0.71(-2.49%) |
Mar 23, 2016 | 28.97 | 29.02 | 28.43 | 28.58 | 1,703,220 | -0.38(-1.32%) |
Mar 22, 2016 | 29.16 | 29.31 | 28.74 | 28.97 | 1,616,561 | -0.28(-0.96%) |
Mar 21, 2016 | 29.37 | 29.74 | 29.02 | 29.25 | 1,536,035 | -0.12(-0.41%) |
Mar 18, 2016 | 29.42 | 29.78 | 29.18 | 29.37 | 2,776,090 | +0.13(+0.45%) |
Mar 17, 2016 | 29.05 | 29.47 | 28.56 | 29.24 | 1,376,493 | +0.18(+0.61%) |
Mar 16, 2016 | 28.76 | 29.23 | 28.59 | 29.06 | 1,798,444 | +0.11(+0.39%) |
Mar 15, 2016 | 29.33 | 29.33 | 28.69 | 28.95 | 1,521,545 | -0.69(-2.33%) |
Mar 14, 2016 | 29.22 | 29.83 | 29.04 | 29.64 | 2,854,443 | +0.30(+1.02%) |
Mar 11, 2016 | 28.05 | 29.48 | 28.02 | 29.34 | 2,967,658 | +1.71(+6.19%) |
Mar 10, 2016 | 27.79 | 28.07 | 27.26 | 27.63 | 2,737,239 | +0.07(+0.24%) |
Mar 09, 2016 | 28.31 | 28.43 | 27.49 | 27.57 | 2,715,765 | -0.50(-1.80%) |
Mar 08, 2016 | 28.90 | 29.19 | 27.55 | 28.07 | 3,807,589 | -1.24(-4.24%) |
Mar 07, 2016 | 28.90 | 29.52 | 28.81 | 29.31 | 2,350,455 | +0.28(+0.97%) |
Mar 04, 2016 | 29.10 | 29.44 | 28.76 | 29.03 | 3,121,416 | +0.14(+0.49%) |
Mar 03, 2016 | 28.50 | 29.01 | 28.28 | 28.89 | 1,903,685 | +0.30(+1.05%) |
Mar 02, 2016 | 28.46 | 28.96 | 28.36 | 28.59 | 2,075,811 | +0.23(+0.82%) |
Mar 01, 2016 | 27.61 | 28.58 | 27.54 | 28.36 | 2,144,607 | +0.91(+3.30%) |
Feb 29, 2016 | 27.81 | 27.96 | 27.43 | 27.45 | 2,466,633 | -0.38(-1.38%) |
Feb 26, 2016 | 27.71 | 28.32 | 27.64 | 27.84 | 1,944,610 | +0.36(+1.29%) |
Feb 25, 2016 | 26.93 | 27.48 | 26.69 | 27.48 | 1,945,683 | +0.55(+2.05%) |
Feb 24, 2016 | 26.19 | 27.04 | 25.90 | 26.93 | 2,553,581 | +0.17(+0.63%) |
Feb 23, 2016 | 27.02 | 27.40 | 26.42 | 26.76 | 2,747,248 | -0.34(-1.24%) |
Feb 22, 2016 | 27.04 | 27.72 | 26.97 | 27.10 | 2,412,418 | +0.06(+0.21%) |
Feb 19, 2016 | 26.60 | 27.13 | 26.46 | 27.04 | 2,373,553 | +0.16(+0.59%) |
Feb 18, 2016 | 27.37 | 27.57 | 26.86 | 26.88 | 3,459,900 | -0.45(-1.64%) |
Feb 17, 2016 | 26.71 | 27.68 | 26.71 | 27.33 | 3,399,834 | +1.00(+3.80%) |
Feb 16, 2016 | 25.32 | 26.38 | 25.25 | 26.33 | 3,761,845 | +1.47(+5.90%) |
Feb 12, 2016 | 24.27 | 24.86 | 24.86 | 24.86 | 4,250,231 | +0.58(+2.39%) |
Feb 11, 2016 | 24.96 | 25.26 | 24.06 | 24.28 | 4,371,609 | -1.20(-4.70%) |
Feb 10, 2016 | 26.24 | 26.81 | 24.94 | 25.48 | 3,540,356 | +0.50(+1.98%) |
Feb 09, 2016 | 24.90 | 25.19 | 24.41 | 24.99 | 4,921,704 | -0.49(-1.91%) |
Feb 08, 2016 | 26.47 | 26.62 | 25.31 | 25.47 | 3,779,622 | -1.57(-5.81%) |
Feb 05, 2016 | 27.56 | 27.93 | 26.99 | 27.04 | 3,024,266 | -0.60(-2.16%) |
Feb 04, 2016 | 27.21 | 28.04 | 27.14 | 27.64 | 2,100,325 | +0.42(+1.55%) |
Feb 03, 2016 | 27.57 | 27.64 | 26.61 | 27.22 | 2,689,973 | -0.08(-0.31%) |
Feb 02, 2016 | 27.84 | 27.84 | 27.07 | 27.30 | 4,173,172 | -0.86(-3.05%) |