Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 30.69 | 31.93 | 30.31 | 31.03 | 2,534,749 | +1.09(+3.64%) |
Apr 28, 2016 | 30.09 | 30.71 | 29.81 | 29.94 | 1,405,180 | -0.12(-0.41%) |
Apr 27, 2016 | 29.22 | 30.08 | 29.20 | 30.06 | 1,769,246 | +0.88(+3.00%) |
Apr 26, 2016 | 29.12 | 29.32 | 28.71 | 29.19 | 1,251,688 | +0.07(+0.24%) |
Apr 25, 2016 | 29.30 | 29.47 | 28.97 | 29.12 | 795,264 | -0.35(-1.19%) |
Apr 22, 2016 | 29.26 | 29.88 | 28.93 | 29.47 | 1,157,501 | +0.21(+0.70%) |
Apr 21, 2016 | 30.41 | 30.52 | 29.09 | 29.26 | 1,356,745 | -1.13(-3.71%) |
Apr 20, 2016 | 30.65 | 30.81 | 30.34 | 30.39 | 830,098 | -0.28(-0.92%) |
Apr 19, 2016 | 30.87 | 31.00 | 30.53 | 30.67 | 651,785 | +0.08(+0.27%) |
Apr 18, 2016 | 30.56 | 30.62 | 30.12 | 30.59 | 468,412 | +0.01(+0.02%) |
Apr 15, 2016 | 30.27 | 30.81 | 30.24 | 30.58 | 654,499 | +0.31(+1.03%) |
Apr 14, 2016 | 29.95 | 32.32 | 29.70 | 30.27 | 2,083,820 | +0.43(+1.43%) |
Apr 13, 2016 | 30.24 | 30.33 | 29.68 | 29.84 | 904,888 | -0.27(-0.91%) |
Apr 12, 2016 | 29.41 | 30.34 | 29.41 | 30.11 | 1,349,527 | +0.64(+2.17%) |
Apr 11, 2016 | 29.45 | 29.95 | 29.30 | 29.48 | 793,079 | +0.32(+1.10%) |
Apr 08, 2016 | 29.30 | 29.63 | 28.85 | 29.16 | 499,007 | -0.11(-0.39%) |
Apr 07, 2016 | 28.72 | 29.29 | 28.65 | 29.27 | 725,126 | +0.27(+0.94%) |
Apr 06, 2016 | 28.58 | 29.01 | 28.23 | 29.00 | 578,921 | +0.46(+1.60%) |
Apr 05, 2016 | 28.26 | 28.88 | 28.17 | 28.54 | 1,824,076 | +0.37(+1.32%) |
Apr 04, 2016 | 29.45 | 29.56 | 27.99 | 28.17 | 1,636,612 | -1.43(-4.83%) |
Apr 01, 2016 | 28.92 | 29.76 | 28.65 | 29.60 | 1,430,051 | +0.49(+1.67%) |
Mar 31, 2016 | 29.30 | 29.39 | 28.77 | 29.11 | 996,358 | -0.19(-0.65%) |
Mar 30, 2016 | 29.11 | 29.60 | 29.02 | 29.30 | 970,283 | +0.24(+0.84%) |
Mar 29, 2016 | 28.39 | 29.14 | 27.97 | 29.06 | 1,074,470 | +0.60(+2.11%) |
Mar 28, 2016 | 28.19 | 28.53 | 27.89 | 28.46 | 571,344 | +0.43(+1.55%) |
Mar 24, 2016 | 28.34 | 28.02 | 28.02 | 28.02 | 837,671 | -0.49(-1.73%) |
Mar 23, 2016 | 28.65 | 29.01 | 28.43 | 28.52 | 1,329,904 | -0.22(-0.77%) |
Mar 22, 2016 | 28.42 | 28.92 | 28.25 | 28.74 | 885,127 | +0.15(+0.53%) |
Mar 21, 2016 | 27.97 | 28.99 | 27.83 | 28.58 | 2,261,958 | +0.62(+2.20%) |
Mar 18, 2016 | 28.16 | 28.27 | 27.79 | 27.97 | 7,884,531 | -0.19(-0.68%) |
Mar 17, 2016 | 28.05 | 28.39 | 27.90 | 28.16 | 1,570,837 | +0.19(+0.68%) |
Mar 16, 2016 | 27.98 | 28.27 | 27.42 | 27.97 | 2,052,280 | +0.01(+0.03%) |
Mar 15, 2016 | 27.70 | 28.61 | 27.34 | 27.96 | 1,737,843 | +0.34(+1.24%) |
Mar 14, 2016 | 27.05 | 28.92 | 27.05 | 27.62 | 2,381,190 | +0.81(+3.01%) |
Mar 11, 2016 | 26.48 | 27.54 | 26.38 | 26.81 | 2,402,192 | +0.95(+3.68%) |
Mar 10, 2016 | 25.67 | 26.00 | 25.31 | 25.86 | 1,034,193 | +0.18(+0.71%) |
Mar 09, 2016 | 25.62 | 26.06 | 25.28 | 25.68 | 929,079 | +0.20(+0.78%) |
Mar 08, 2016 | 26.05 | 26.27 | 25.27 | 25.48 | 1,328,435 | -0.71(-2.70%) |
Mar 07, 2016 | 24.92 | 26.38 | 24.89 | 26.19 | 1,545,286 | +1.20(+4.81%) |
Mar 04, 2016 | 24.45 | 26.56 | 24.45 | 24.98 | 3,444,917 | +0.40(+1.61%) |
Mar 03, 2016 | 23.21 | 24.80 | 22.91 | 24.59 | 1,714,946 | +1.28(+5.48%) |
Mar 02, 2016 | 23.81 | 24.01 | 22.88 | 23.31 | 1,913,288 | -0.49(-2.08%) |
Mar 01, 2016 | 23.32 | 24.12 | 23.01 | 23.81 | 1,247,058 | +0.60(+2.59%) |
Feb 29, 2016 | 23.49 | 23.71 | 22.88 | 23.20 | 1,244,012 | -0.28(-1.20%) |
Feb 26, 2016 | 23.17 | 24.13 | 23.12 | 23.49 | 2,105,425 | +0.51(+2.22%) |
Feb 25, 2016 | 22.39 | 23.21 | 22.15 | 22.98 | 2,659,866 | +0.54(+2.41%) |
Feb 24, 2016 | 21.65 | 22.54 | 21.11 | 22.44 | 1,362,087 | +0.65(+2.99%) |
Feb 23, 2016 | 21.53 | 22.38 | 21.47 | 21.78 | 1,479,689 | +0.20(+0.94%) |
Feb 22, 2016 | 21.36 | 21.73 | 21.25 | 21.58 | 1,756,093 | +0.44(+2.06%) |
Feb 19, 2016 | 21.35 | 21.61 | 21.00 | 21.15 | 1,722,208 | -0.36(-1.68%) |
Feb 18, 2016 | 22.07 | 22.07 | 20.78 | 21.51 | 2,180,597 | -0.56(-2.55%) |
Feb 17, 2016 | 21.65 | 22.43 | 21.42 | 22.07 | 2,267,650 | +0.29(+1.31%) |
Feb 16, 2016 | 22.27 | 22.40 | 20.77 | 21.78 | 2,388,153 | -0.12(-0.55%) |
Feb 12, 2016 | 18.64 | 21.91 | 21.91 | 21.91 | 13,225,747 | -1.56(-6.63%) |
Feb 11, 2016 | 24.27 | 24.45 | 23.04 | 23.46 | 2,580,583 | -1.23(-4.96%) |
Feb 10, 2016 | 24.81 | 25.17 | 24.45 | 24.69 | 1,435,240 | -0.08(-0.30%) |
Feb 09, 2016 | 24.88 | 25.29 | 24.09 | 24.76 | 1,037,509 | -0.38(-1.52%) |
Feb 08, 2016 | 25.02 | 25.22 | 24.05 | 25.14 | 1,522,179 | -0.20(-0.80%) |
Feb 05, 2016 | 25.10 | 25.75 | 25.01 | 25.35 | 1,630,874 | +0.09(+0.36%) |
Feb 04, 2016 | 23.92 | 25.62 | 23.84 | 25.26 | 1,653,775 | +1.28(+5.33%) |
Feb 03, 2016 | 23.69 | 24.09 | 23.12 | 23.98 | 855,573 | +0.44(+1.88%) |
Feb 02, 2016 | 23.69 | 23.97 | 23.32 | 23.54 | 1,001,261 | -0.45(-1.88%) |