Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 31.58 | 31.77 | 31.29 | 31.64 | 6,127,908 | -0.10(-0.32%) |
Apr 28, 2016 | 31.57 | 32.17 | 31.55 | 31.74 | 5,720,842 | +0.13(+0.40%) |
Apr 27, 2016 | 31.48 | 31.76 | 31.23 | 31.61 | 3,901,455 | +0.14(+0.45%) |
Apr 26, 2016 | 31.29 | 31.69 | 31.04 | 31.47 | 5,097,430 | +0.37(+1.20%) |
Apr 25, 2016 | 31.19 | 31.26 | 30.82 | 31.10 | 3,816,122 | -0.29(-0.91%) |
Apr 22, 2016 | 30.73 | 31.39 | 30.61 | 31.38 | 5,295,049 | +1.01(+3.31%) |
Apr 21, 2016 | 30.89 | 31.02 | 30.26 | 30.38 | 4,672,379 | -0.41(-1.34%) |
Apr 20, 2016 | 30.30 | 30.89 | 30.16 | 30.79 | 5,333,606 | +0.51(+1.67%) |
Apr 19, 2016 | 30.09 | 30.56 | 29.97 | 30.28 | 3,967,068 | +0.41(+1.38%) |
Apr 18, 2016 | 29.39 | 29.95 | 29.21 | 29.87 | 4,448,587 | +0.32(+1.10%) |
Apr 15, 2016 | 29.02 | 29.57 | 28.93 | 29.55 | 3,903,637 | +0.56(+1.94%) |
Apr 14, 2016 | 29.32 | 29.40 | 28.79 | 28.98 | 3,547,181 | -0.44(-1.48%) |
Apr 13, 2016 | 29.36 | 29.55 | 29.29 | 29.42 | 3,479,766 | +0.25(+0.84%) |
Apr 12, 2016 | 28.55 | 29.23 | 28.54 | 29.17 | 2,780,274 | +0.66(+2.31%) |
Apr 11, 2016 | 28.61 | 29.03 | 28.49 | 28.52 | 3,163,092 | -0.07(-0.25%) |
Apr 08, 2016 | 28.61 | 28.94 | 28.47 | 28.59 | 2,927,512 | +0.29(+1.04%) |
Apr 07, 2016 | 28.00 | 28.69 | 27.96 | 28.30 | 4,169,403 | +0.14(+0.51%) |
Apr 06, 2016 | 27.80 | 28.16 | 27.56 | 28.15 | 4,092,169 | +0.34(+1.23%) |
Apr 05, 2016 | 28.18 | 28.18 | 27.37 | 27.81 | 6,994,989 | -0.74(-2.58%) |
Apr 04, 2016 | 28.78 | 28.94 | 28.48 | 28.55 | 3,345,985 | -0.34(-1.18%) |
Apr 01, 2016 | 28.56 | 28.92 | 28.03 | 28.89 | 3,998,128 | +0.13(+0.44%) |
Mar 31, 2016 | 29.06 | 29.11 | 28.50 | 28.76 | 4,760,514 | -0.25(-0.85%) |
Mar 30, 2016 | 29.34 | 29.47 | 28.72 | 29.01 | 3,626,351 | -0.20(-0.68%) |
Mar 29, 2016 | 28.87 | 29.29 | 28.69 | 29.21 | 3,354,618 | +0.41(+1.43%) |
Mar 28, 2016 | 28.99 | 29.08 | 28.71 | 28.79 | 3,329,899 | -0.09(-0.33%) |
Mar 24, 2016 | 28.75 | 28.89 | 28.89 | 28.89 | 4,375,378 | -0.10(-0.36%) |
Mar 23, 2016 | 29.69 | 29.78 | 28.95 | 28.99 | 5,141,780 | -0.80(-2.69%) |
Mar 22, 2016 | 30.02 | 30.06 | 29.74 | 29.79 | 2,859,603 | -0.44(-1.47%) |
Mar 21, 2016 | 29.98 | 30.32 | 29.88 | 30.24 | 4,168,433 | +0.08(+0.26%) |
Mar 18, 2016 | 30.36 | 30.86 | 30.03 | 30.16 | 8,029,806 | -0.10(-0.34%) |
Mar 17, 2016 | 29.71 | 30.70 | 29.71 | 30.26 | 5,535,378 | +0.59(+1.98%) |
Mar 16, 2016 | 28.82 | 29.78 | 28.82 | 29.67 | 4,569,621 | +0.71(+2.46%) |
Mar 15, 2016 | 28.75 | 29.05 | 28.63 | 28.96 | 3,683,109 | -0.12(-0.41%) |
Mar 14, 2016 | 28.83 | 29.22 | 28.68 | 29.08 | 4,019,210 | +0.09(+0.30%) |
Mar 11, 2016 | 28.65 | 29.01 | 28.60 | 28.99 | 3,325,724 | +0.66(+2.32%) |
Mar 10, 2016 | 28.60 | 28.79 | 28.01 | 28.33 | 4,093,062 | -0.23(-0.80%) |
Mar 09, 2016 | 28.74 | 28.87 | 28.36 | 28.56 | 3,807,201 | +0.02(+0.08%) |
Mar 08, 2016 | 29.33 | 29.52 | 28.19 | 28.54 | 5,386,538 | -0.88(-2.99%) |
Mar 07, 2016 | 29.44 | 29.54 | 29.19 | 29.42 | 4,544,304 | -0.40(-1.35%) |
Mar 04, 2016 | 29.23 | 29.90 | 29.23 | 29.82 | 6,651,407 | +0.65(+2.23%) |
Mar 03, 2016 | 28.65 | 29.20 | 28.31 | 29.17 | 5,118,846 | +0.79(+2.79%) |
Mar 02, 2016 | 27.95 | 28.45 | 27.88 | 28.38 | 4,282,489 | +0.28(+0.99%) |
Mar 01, 2016 | 27.83 | 28.22 | 27.38 | 28.11 | 5,570,924 | +0.41(+1.49%) |
Feb 29, 2016 | 27.56 | 28.05 | 27.37 | 27.69 | 6,427,187 | +0.13(+0.49%) |
Feb 26, 2016 | 27.50 | 27.80 | 27.33 | 27.56 | 4,801,243 | +0.13(+0.49%) |
Feb 25, 2016 | 26.96 | 27.52 | 26.73 | 27.42 | 4,519,875 | +0.61(+2.27%) |
Feb 24, 2016 | 26.58 | 26.86 | 26.20 | 26.81 | 4,758,750 | +0.05(+0.18%) |
Feb 23, 2016 | 26.75 | 27.27 | 26.43 | 26.77 | 4,348,124 | +0.00(+0.00%) |
Feb 22, 2016 | 26.05 | 26.85 | 25.98 | 26.77 | 5,459,200 | +0.90(+3.49%) |
Feb 19, 2016 | 26.66 | 26.76 | 25.59 | 25.86 | 6,946,200 | -0.99(-3.69%) |
Feb 18, 2016 | 26.46 | 26.92 | 26.33 | 26.85 | 4,711,914 | +0.40(+1.50%) |
Feb 17, 2016 | 26.73 | 27.03 | 26.38 | 26.46 | 4,244,611 | -0.17(-0.65%) |
Feb 16, 2016 | 26.11 | 26.79 | 26.02 | 26.63 | 5,136,259 | +0.93(+3.61%) |
Feb 12, 2016 | 25.10 | 25.70 | 25.70 | 25.70 | 5,606,983 | +0.65(+2.59%) |
Feb 11, 2016 | 25.56 | 26.01 | 24.95 | 25.06 | 8,750,817 | -0.99(-3.80%) |
Feb 10, 2016 | 26.38 | 26.74 | 26.02 | 26.05 | 5,479,206 | -0.31(-1.19%) |
Feb 09, 2016 | 26.25 | 26.44 | 25.56 | 26.36 | 8,114,100 | +0.22(+0.84%) |
Feb 08, 2016 | 27.00 | 27.26 | 25.94 | 26.14 | 6,447,615 | -0.60(-2.26%) |
Feb 05, 2016 | 26.91 | 27.09 | 26.63 | 26.74 | 6,900,446 | -0.14(-0.53%) |
Feb 04, 2016 | 26.25 | 27.23 | 26.17 | 26.89 | 8,423,636 | +0.64(+2.42%) |
Feb 03, 2016 | 25.56 | 26.53 | 25.50 | 26.25 | 10,195,071 | +0.85(+3.34%) |
Feb 02, 2016 | 26.31 | 26.38 | 25.34 | 25.40 | 14,109,518 | -2.43(-8.74%) |