Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 30.60 | 30.82 | 29.42 | 29.63 | 2,425,683 | -1.25(-4.05%) |
Apr 28, 2016 | 30.63 | 31.31 | 30.63 | 30.88 | 3,081,542 | +0.28(+0.92%) |
Apr 27, 2016 | 30.44 | 30.82 | 30.20 | 30.60 | 2,366,611 | +0.22(+0.72%) |
Apr 26, 2016 | 30.02 | 30.38 | 29.87 | 30.38 | 1,830,029 | +0.37(+1.23%) |
Apr 25, 2016 | 30.35 | 30.57 | 29.84 | 30.01 | 2,175,126 | -0.51(-1.67%) |
Apr 22, 2016 | 30.24 | 30.80 | 30.24 | 30.52 | 3,415,797 | +0.39(+1.29%) |
Apr 21, 2016 | 30.62 | 30.89 | 30.07 | 30.13 | 4,142,247 | -0.55(-1.79%) |
Apr 20, 2016 | 30.67 | 30.88 | 30.47 | 30.68 | 1,914,734 | +0.06(+0.20%) |
Apr 19, 2016 | 30.71 | 30.82 | 30.49 | 30.62 | 1,868,376 | -0.09(-0.29%) |
Apr 18, 2016 | 30.13 | 30.84 | 30.13 | 30.71 | 2,297,854 | +0.30(+0.99%) |
Apr 15, 2016 | 30.36 | 30.66 | 30.29 | 30.41 | 2,219,306 | +0.04(+0.13%) |
Apr 14, 2016 | 30.10 | 30.47 | 29.86 | 30.37 | 2,750,151 | +0.22(+0.73%) |
Apr 13, 2016 | 29.35 | 30.20 | 29.32 | 30.15 | 2,637,413 | +1.13(+3.89%) |
Apr 12, 2016 | 28.59 | 29.26 | 28.40 | 29.02 | 2,789,268 | +0.63(+2.22%) |
Apr 11, 2016 | 28.89 | 29.18 | 28.36 | 28.39 | 1,957,445 | -0.27(-0.94%) |
Apr 08, 2016 | 28.29 | 29.04 | 28.18 | 28.66 | 2,472,213 | +0.62(+2.21%) |
Apr 07, 2016 | 28.70 | 28.92 | 27.92 | 28.04 | 5,007,358 | -0.85(-2.94%) |
Apr 06, 2016 | 28.90 | 28.98 | 28.40 | 28.89 | 2,392,357 | +0.00(+0.00%) |
Apr 05, 2016 | 28.92 | 29.21 | 28.83 | 28.89 | 2,838,682 | -0.35(-1.20%) |
Apr 04, 2016 | 29.15 | 29.61 | 29.02 | 29.24 | 2,444,955 | +0.13(+0.45%) |
Apr 01, 2016 | 28.54 | 29.19 | 28.49 | 29.11 | 2,008,274 | +0.29(+1.01%) |
Mar 31, 2016 | 28.57 | 29.03 | 28.51 | 28.82 | 2,301,668 | +0.13(+0.45%) |
Mar 30, 2016 | 28.75 | 29.22 | 28.44 | 28.69 | 2,454,747 | +0.11(+0.38%) |
Mar 29, 2016 | 28.03 | 28.64 | 27.91 | 28.58 | 2,511,724 | +0.44(+1.56%) |
Mar 28, 2016 | 28.19 | 28.49 | 28.06 | 28.14 | 2,408,116 | +0.10(+0.36%) |
Mar 24, 2016 | 28.00 | 28.04 | 28.04 | 28.04 | 3,671,900 | -0.46(-1.61%) |
Mar 23, 2016 | 29.40 | 29.53 | 28.43 | 28.50 | 3,131,170 | -1.01(-3.42%) |
Mar 22, 2016 | 28.69 | 29.69 | 28.63 | 29.51 | 3,654,652 | +0.65(+2.25%) |
Mar 21, 2016 | 28.54 | 29.42 | 28.54 | 28.86 | 3,382,603 | +0.24(+0.84%) |
Mar 18, 2016 | 28.00 | 28.70 | 27.89 | 28.62 | 5,996,012 | +0.80(+2.88%) |
Mar 17, 2016 | 27.28 | 27.94 | 27.16 | 27.82 | 3,547,311 | +0.57(+2.09%) |
Mar 16, 2016 | 26.72 | 27.64 | 26.62 | 27.25 | 3,387,390 | +0.31(+1.15%) |
Mar 15, 2016 | 27.53 | 27.62 | 26.61 | 26.94 | 3,025,698 | -0.95(-3.41%) |
Mar 14, 2016 | 27.64 | 28.07 | 27.51 | 27.89 | 2,916,451 | +0.17(+0.61%) |
Mar 11, 2016 | 27.02 | 27.78 | 26.74 | 27.72 | 2,622,465 | +1.18(+4.45%) |
Mar 10, 2016 | 26.98 | 27.32 | 26.18 | 26.54 | 2,101,092 | -0.24(-0.90%) |
Mar 09, 2016 | 26.89 | 27.02 | 26.03 | 26.78 | 3,840,747 | +0.06(+0.22%) |
Mar 08, 2016 | 27.66 | 27.71 | 26.67 | 26.72 | 3,198,919 | -1.23(-4.40%) |
Mar 07, 2016 | 27.67 | 28.00 | 27.39 | 27.95 | 3,463,776 | +0.06(+0.22%) |
Mar 04, 2016 | 27.03 | 28.02 | 26.98 | 27.89 | 4,156,886 | +0.88(+3.26%) |
Mar 03, 2016 | 26.39 | 27.03 | 26.26 | 27.01 | 3,231,412 | +0.58(+2.19%) |
Mar 02, 2016 | 26.48 | 26.79 | 25.67 | 26.43 | 3,748,071 | -0.27(-1.01%) |
Mar 01, 2016 | 25.70 | 26.73 | 25.20 | 26.70 | 3,856,749 | +1.29(+5.08%) |
Feb 29, 2016 | 26.18 | 26.32 | 25.39 | 25.41 | 3,220,021 | -0.79(-3.02%) |
Feb 26, 2016 | 25.86 | 26.40 | 25.81 | 26.20 | 2,652,787 | +0.49(+1.91%) |
Feb 25, 2016 | 25.41 | 25.72 | 25.09 | 25.71 | 2,545,633 | +0.44(+1.74%) |
Feb 24, 2016 | 25.46 | 25.53 | 24.69 | 25.27 | 3,383,197 | -0.53(-2.05%) |
Feb 23, 2016 | 25.58 | 25.83 | 25.46 | 25.80 | 3,384,038 | +0.01(+0.04%) |
Feb 22, 2016 | 25.90 | 26.43 | 25.46 | 25.79 | 3,145,851 | +0.73(+2.91%) |
Feb 19, 2016 | 25.24 | 25.33 | 24.55 | 25.06 | 3,454,845 | -0.19(-0.75%) |
Feb 18, 2016 | 25.84 | 25.94 | 25.05 | 25.25 | 4,327,424 | -0.59(-2.28%) |
Feb 17, 2016 | 24.65 | 25.91 | 24.45 | 25.84 | 4,944,785 | +1.52(+6.25%) |
Feb 16, 2016 | 24.78 | 24.86 | 24.24 | 24.32 | 3,915,705 | -0.02(-0.08%) |
Feb 12, 2016 | 23.98 | 24.34 | 24.34 | 24.34 | 4,291,600 | +0.81(+3.44%) |
Feb 11, 2016 | 23.88 | 23.96 | 23.36 | 23.53 | 5,491,761 | -0.48(-2.00%) |
Feb 10, 2016 | 23.45 | 24.42 | 23.36 | 24.01 | 5,584,494 | +0.69(+2.96%) |
Feb 09, 2016 | 22.90 | 23.71 | 22.85 | 23.32 | 4,685,339 | -0.04(-0.17%) |
Feb 08, 2016 | 24.60 | 24.69 | 22.73 | 23.36 | 6,131,064 | -1.51(-6.07%) |
Feb 05, 2016 | 26.23 | 26.32 | 24.81 | 24.87 | 5,091,487 | -1.49(-5.65%) |
Feb 04, 2016 | 25.68 | 26.80 | 25.34 | 26.36 | 5,675,689 | +0.68(+2.65%) |
Feb 03, 2016 | 27.59 | 28.61 | 25.41 | 25.68 | 8,845,862 | -0.61(-2.32%) |
Feb 02, 2016 | 27.26 | 27.33 | 26.24 | 26.29 | 4,518,232 | -1.24(-4.50%) |