Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 32.55 | 32.78 | 32.16 | 32.53 | 2,079,770 | -0.20(-0.60%) |
Apr 28, 2016 | 32.72 | 33.19 | 32.54 | 32.72 | 1,492,123 | -0.44(-1.31%) |
Apr 27, 2016 | 32.48 | 33.34 | 32.47 | 33.16 | 1,665,446 | +0.62(+1.92%) |
Apr 26, 2016 | 32.15 | 32.56 | 32.08 | 32.53 | 1,280,454 | +0.45(+1.41%) |
Apr 25, 2016 | 32.19 | 32.62 | 31.97 | 32.08 | 1,322,850 | -0.21(-0.65%) |
Apr 22, 2016 | 32.33 | 32.79 | 32.12 | 32.29 | 1,252,807 | +0.11(+0.35%) |
Apr 21, 2016 | 31.88 | 33.01 | 31.86 | 32.18 | 2,820,441 | +0.00(+0.00%) |
Apr 20, 2016 | 31.43 | 32.46 | 31.28 | 32.18 | 2,180,342 | +0.74(+2.37%) |
Apr 19, 2016 | 30.30 | 31.43 | 30.22 | 31.43 | 2,399,234 | +1.26(+4.19%) |
Apr 18, 2016 | 29.96 | 30.26 | 29.72 | 30.17 | 1,773,618 | +0.17(+0.58%) |
Apr 15, 2016 | 29.82 | 30.21 | 29.65 | 30.00 | 2,157,278 | +0.29(+0.96%) |
Apr 14, 2016 | 29.91 | 29.96 | 29.34 | 29.71 | 3,161,180 | -0.08(-0.25%) |
Apr 13, 2016 | 28.95 | 29.81 | 28.86 | 29.79 | 1,455,196 | +1.22(+4.26%) |
Apr 12, 2016 | 28.22 | 28.71 | 28.12 | 28.57 | 1,047,058 | +0.46(+1.63%) |
Apr 11, 2016 | 28.37 | 28.57 | 27.98 | 28.11 | 1,377,869 | -0.07(-0.24%) |
Apr 08, 2016 | 28.12 | 28.51 | 27.95 | 28.18 | 1,561,027 | +0.44(+1.57%) |
Apr 07, 2016 | 28.35 | 28.35 | 27.61 | 27.74 | 1,880,752 | -0.73(-2.56%) |
Apr 06, 2016 | 28.60 | 28.80 | 27.76 | 28.47 | 2,055,678 | -0.22(-0.76%) |
Apr 05, 2016 | 29.19 | 29.49 | 28.65 | 28.69 | 2,040,707 | -0.78(-2.65%) |
Apr 04, 2016 | 30.15 | 30.24 | 29.25 | 29.47 | 1,548,019 | -0.82(-2.71%) |
Apr 01, 2016 | 30.01 | 30.34 | 29.64 | 30.29 | 1,289,356 | -0.06(-0.20%) |
Mar 31, 2016 | 31.04 | 31.06 | 30.09 | 30.35 | 1,445,009 | -0.68(-2.20%) |
Mar 30, 2016 | 31.25 | 31.60 | 30.98 | 31.04 | 1,827,065 | +0.17(+0.54%) |
Mar 29, 2016 | 30.40 | 30.89 | 29.88 | 30.87 | 1,153,669 | +0.28(+0.92%) |
Mar 28, 2016 | 30.41 | 31.31 | 30.14 | 30.59 | 1,594,153 | +0.22(+0.74%) |
Mar 24, 2016 | 30.71 | 30.36 | 30.36 | 30.36 | 1,720,587 | -0.63(-2.03%) |
Mar 23, 2016 | 31.03 | 31.32 | 30.87 | 30.99 | 1,393,480 | -0.25(-0.81%) |
Mar 22, 2016 | 30.64 | 31.41 | 30.60 | 31.25 | 1,520,544 | +0.31(+0.99%) |
Mar 21, 2016 | 30.63 | 31.19 | 30.63 | 30.94 | 1,007,495 | +0.32(+1.05%) |
Mar 18, 2016 | 31.11 | 31.40 | 30.54 | 30.62 | 1,418,339 | -0.31(-1.02%) |
Mar 17, 2016 | 30.16 | 31.14 | 30.14 | 30.93 | 1,171,509 | +0.85(+2.81%) |
Mar 16, 2016 | 29.25 | 30.15 | 29.21 | 30.09 | 882,381 | +0.79(+2.71%) |
Mar 15, 2016 | 29.71 | 29.83 | 29.14 | 29.29 | 949,413 | -0.71(-2.37%) |
Mar 14, 2016 | 29.91 | 30.28 | 29.69 | 30.00 | 1,233,638 | -0.06(-0.20%) |
Mar 11, 2016 | 29.80 | 30.43 | 29.80 | 30.06 | 1,608,879 | +0.70(+2.40%) |
Mar 10, 2016 | 29.28 | 29.80 | 28.92 | 29.36 | 1,273,973 | +0.20(+0.69%) |
Mar 09, 2016 | 29.19 | 29.79 | 29.14 | 29.16 | 1,914,923 | +0.17(+0.59%) |
Mar 08, 2016 | 30.23 | 30.39 | 28.61 | 28.99 | 2,045,387 | -1.57(-5.15%) |
Mar 07, 2016 | 30.33 | 31.30 | 30.18 | 30.56 | 1,897,604 | +0.25(+0.82%) |
Mar 04, 2016 | 29.05 | 30.60 | 28.96 | 30.31 | 2,809,092 | +1.40(+4.84%) |
Mar 03, 2016 | 28.29 | 28.99 | 28.13 | 28.91 | 1,838,261 | +0.46(+1.61%) |
Mar 02, 2016 | 28.30 | 28.76 | 28.14 | 28.45 | 1,780,130 | -0.28(-0.99%) |
Mar 01, 2016 | 28.54 | 28.84 | 28.32 | 28.74 | 1,259,767 | +0.55(+1.97%) |
Feb 29, 2016 | 28.45 | 28.84 | 28.19 | 28.19 | 1,795,896 | -0.31(-1.10%) |
Feb 26, 2016 | 28.27 | 28.78 | 28.11 | 28.50 | 1,256,529 | +0.51(+1.82%) |
Feb 25, 2016 | 27.74 | 28.01 | 27.14 | 27.99 | 860,018 | +0.29(+1.05%) |
Feb 24, 2016 | 26.99 | 27.81 | 26.72 | 27.70 | 913,491 | +0.26(+0.95%) |
Feb 23, 2016 | 28.06 | 28.54 | 27.26 | 27.44 | 1,250,307 | -0.89(-3.15%) |
Feb 22, 2016 | 27.19 | 28.34 | 27.14 | 28.33 | 1,723,945 | +1.41(+5.23%) |
Feb 19, 2016 | 27.65 | 27.65 | 26.85 | 26.92 | 916,396 | -0.85(-3.07%) |
Feb 18, 2016 | 28.52 | 28.57 | 27.38 | 27.77 | 1,635,542 | -0.58(-2.03%) |
Feb 17, 2016 | 27.89 | 28.90 | 27.79 | 28.35 | 1,818,380 | +0.80(+2.91%) |
Feb 16, 2016 | 26.29 | 27.59 | 25.89 | 27.55 | 2,664,410 | +1.31(+4.99%) |
Feb 12, 2016 | 25.10 | 26.24 | 26.24 | 26.24 | 1,636,053 | +1.13(+4.50%) |
Feb 11, 2016 | 25.10 | 25.72 | 24.14 | 25.11 | 2,899,304 | -0.51(-1.99%) |
Feb 10, 2016 | 26.08 | 26.78 | 25.58 | 25.62 | 1,732,674 | -0.24(-0.93%) |
Feb 09, 2016 | 25.87 | 26.30 | 25.34 | 25.86 | 4,576,067 | -0.31(-1.20%) |
Feb 08, 2016 | 27.35 | 27.40 | 25.65 | 26.17 | 2,341,074 | -1.50(-5.41%) |
Feb 05, 2016 | 28.06 | 28.67 | 27.54 | 27.67 | 1,374,304 | -0.49(-1.73%) |
Feb 04, 2016 | 27.16 | 29.38 | 27.14 | 28.16 | 2,561,329 | +1.14(+4.21%) |
Feb 03, 2016 | 26.22 | 27.02 | 25.42 | 27.02 | 1,197,895 | +1.16(+4.49%) |
Feb 02, 2016 | 26.37 | 26.46 | 25.69 | 25.86 | 1,601,167 | -0.85(-3.20%) |