Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 30.83 | 32.08 | 30.45 | 31.17 | 2,523,192 | +1.09(+3.63%) |
Apr 28, 2016 | 30.23 | 30.85 | 29.95 | 30.08 | 1,398,773 | -0.12(-0.40%) |
Apr 27, 2016 | 29.36 | 30.22 | 29.33 | 30.20 | 1,761,179 | +0.88(+3.00%) |
Apr 26, 2016 | 29.25 | 29.45 | 28.84 | 29.32 | 1,245,982 | +0.07(+0.24%) |
Apr 25, 2016 | 29.43 | 29.60 | 29.10 | 29.25 | 791,639 | -0.35(-1.19%) |
Apr 22, 2016 | 29.40 | 30.02 | 29.06 | 29.60 | 1,152,224 | +0.21(+0.70%) |
Apr 21, 2016 | 30.55 | 30.66 | 29.22 | 29.40 | 1,350,559 | -1.13(-3.71%) |
Apr 20, 2016 | 30.80 | 30.95 | 30.48 | 30.53 | 826,314 | -0.28(-0.92%) |
Apr 19, 2016 | 31.01 | 31.14 | 30.67 | 30.81 | 648,814 | +0.08(+0.27%) |
Apr 18, 2016 | 30.70 | 30.76 | 30.26 | 30.73 | 466,277 | +0.01(+0.02%) |
Apr 15, 2016 | 30.41 | 30.95 | 30.38 | 30.72 | 651,515 | +0.31(+1.03%) |
Apr 14, 2016 | 30.09 | 32.47 | 29.83 | 30.41 | 2,074,319 | +0.43(+1.43%) |
Apr 13, 2016 | 30.38 | 30.47 | 29.82 | 29.98 | 900,763 | -0.28(-0.91%) |
Apr 12, 2016 | 29.55 | 30.48 | 29.55 | 30.25 | 1,343,374 | +0.64(+2.17%) |
Apr 11, 2016 | 29.59 | 30.08 | 29.43 | 29.61 | 789,463 | +0.32(+1.10%) |
Apr 08, 2016 | 29.43 | 29.76 | 28.98 | 29.29 | 496,732 | -0.11(-0.39%) |
Apr 07, 2016 | 28.85 | 29.43 | 28.78 | 29.40 | 721,820 | +0.28(+0.94%) |
Apr 06, 2016 | 28.71 | 29.14 | 28.36 | 29.13 | 576,281 | +0.46(+1.60%) |
Apr 05, 2016 | 28.39 | 29.01 | 28.30 | 28.67 | 1,815,760 | +0.37(+1.32%) |
Apr 04, 2016 | 29.59 | 29.69 | 28.12 | 28.30 | 1,629,151 | -1.44(-4.83%) |
Apr 01, 2016 | 29.05 | 29.89 | 28.78 | 29.73 | 1,423,531 | +0.49(+1.67%) |
Mar 31, 2016 | 29.43 | 29.53 | 28.91 | 29.24 | 991,815 | -0.19(-0.65%) |
Mar 30, 2016 | 29.24 | 29.74 | 29.16 | 29.43 | 965,859 | +0.24(+0.84%) |
Mar 29, 2016 | 28.52 | 29.27 | 28.10 | 29.19 | 1,069,571 | +0.60(+2.11%) |
Mar 28, 2016 | 28.32 | 28.66 | 28.02 | 28.59 | 568,739 | +0.44(+1.55%) |
Mar 24, 2016 | 28.47 | 28.15 | 28.15 | 28.15 | 833,852 | -0.50(-1.73%) |
Mar 23, 2016 | 28.78 | 29.14 | 28.56 | 28.65 | 1,323,840 | -0.22(-0.77%) |
Mar 22, 2016 | 28.55 | 29.05 | 28.38 | 28.87 | 881,092 | +0.15(+0.53%) |
Mar 21, 2016 | 28.10 | 29.12 | 27.96 | 28.72 | 2,251,645 | +0.62(+2.20%) |
Mar 18, 2016 | 28.29 | 28.39 | 27.92 | 28.10 | 7,848,583 | -0.19(-0.68%) |
Mar 17, 2016 | 28.18 | 28.52 | 28.03 | 28.29 | 1,563,675 | +0.19(+0.68%) |
Mar 16, 2016 | 28.10 | 28.39 | 27.55 | 28.10 | 2,042,923 | +0.01(+0.03%) |
Mar 15, 2016 | 27.83 | 28.75 | 27.46 | 28.09 | 1,729,919 | +0.34(+1.24%) |
Mar 14, 2016 | 27.17 | 29.05 | 27.17 | 27.74 | 2,370,334 | +0.81(+3.01%) |
Mar 11, 2016 | 26.61 | 27.67 | 26.50 | 26.93 | 2,391,239 | +0.96(+3.68%) |
Mar 10, 2016 | 25.79 | 26.12 | 25.43 | 25.98 | 1,029,478 | +0.18(+0.71%) |
Mar 09, 2016 | 25.74 | 26.18 | 25.40 | 25.80 | 924,843 | +0.20(+0.78%) |
Mar 08, 2016 | 26.17 | 26.39 | 25.38 | 25.60 | 1,322,378 | -0.71(-2.70%) |
Mar 07, 2016 | 25.03 | 26.50 | 25.00 | 26.31 | 1,538,241 | +1.21(+4.81%) |
Mar 04, 2016 | 24.56 | 26.68 | 24.56 | 25.10 | 3,429,211 | +0.40(+1.61%) |
Mar 03, 2016 | 23.32 | 24.92 | 23.02 | 24.70 | 1,707,127 | +1.28(+5.48%) |
Mar 02, 2016 | 23.91 | 24.12 | 22.98 | 23.42 | 1,904,565 | -0.50(-2.08%) |
Mar 01, 2016 | 23.43 | 24.23 | 23.11 | 23.91 | 1,241,372 | +0.60(+2.59%) |
Feb 29, 2016 | 23.59 | 23.82 | 22.99 | 23.31 | 1,238,340 | -0.28(-1.20%) |
Feb 26, 2016 | 23.27 | 24.24 | 23.23 | 23.59 | 2,095,825 | +0.51(+2.22%) |
Feb 25, 2016 | 22.49 | 23.32 | 22.26 | 23.08 | 2,647,739 | +0.54(+2.41%) |
Feb 24, 2016 | 21.75 | 22.65 | 21.20 | 22.54 | 1,355,877 | +0.65(+2.99%) |
Feb 23, 2016 | 21.63 | 22.48 | 21.57 | 21.88 | 1,472,943 | +0.20(+0.94%) |
Feb 22, 2016 | 21.46 | 21.83 | 21.35 | 21.68 | 1,748,087 | +0.44(+2.06%) |
Feb 19, 2016 | 21.45 | 21.71 | 21.10 | 21.24 | 1,714,356 | -0.36(-1.68%) |
Feb 18, 2016 | 22.17 | 22.17 | 20.87 | 21.61 | 2,170,655 | -0.57(-2.55%) |
Feb 17, 2016 | 21.75 | 22.53 | 21.52 | 22.17 | 2,257,311 | +0.29(+1.31%) |
Feb 16, 2016 | 22.37 | 22.50 | 20.86 | 21.88 | 2,377,265 | -0.12(-0.55%) |
Feb 12, 2016 | 18.72 | 22.01 | 22.01 | 22.01 | 13,165,447 | -1.56(-6.63%) |
Feb 11, 2016 | 24.38 | 24.57 | 23.15 | 23.57 | 2,568,818 | -1.23(-4.96%) |
Feb 10, 2016 | 24.92 | 25.28 | 24.56 | 24.80 | 1,428,697 | -0.08(-0.30%) |
Feb 09, 2016 | 25.00 | 25.40 | 24.20 | 24.87 | 1,032,779 | -0.39(-1.52%) |
Feb 08, 2016 | 25.14 | 25.34 | 24.17 | 25.26 | 1,515,239 | -0.20(-0.80%) |
Feb 05, 2016 | 25.21 | 25.86 | 25.12 | 25.46 | 1,623,439 | +0.09(+0.36%) |
Feb 04, 2016 | 24.03 | 25.74 | 23.95 | 25.37 | 1,646,235 | +1.28(+5.33%) |
Feb 03, 2016 | 23.80 | 24.20 | 23.23 | 24.09 | 851,672 | +0.45(+1.88%) |
Feb 02, 2016 | 23.80 | 24.08 | 23.43 | 23.64 | 996,696 | -0.45(-1.88%) |