Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 33.63 | 35.03 | 33.39 | 34.64 | 966,425 | +1.18(+3.53%) |
Apr 28, 2016 | 32.46 | 34.53 | 32.33 | 33.46 | 852,831 | -0.36(-1.06%) |
Apr 27, 2016 | 32.65 | 33.96 | 32.46 | 33.82 | 986,483 | +1.71(+5.33%) |
Apr 26, 2016 | 32.40 | 32.44 | 31.79 | 32.11 | 854,913 | -0.12(-0.37%) |
Apr 25, 2016 | 33.29 | 33.58 | 31.97 | 32.23 | 1,440,196 | -1.23(-3.68%) |
Apr 22, 2016 | 33.08 | 34.20 | 33.07 | 33.46 | 924,261 | +0.59(+1.79%) |
Apr 21, 2016 | 33.05 | 33.54 | 32.62 | 32.87 | 989,068 | +0.05(+0.15%) |
Apr 20, 2016 | 32.96 | 33.48 | 32.46 | 32.82 | 964,917 | -0.30(-0.91%) |
Apr 19, 2016 | 32.26 | 33.15 | 31.86 | 33.12 | 760,308 | +1.27(+3.99%) |
Apr 18, 2016 | 30.70 | 32.29 | 30.35 | 31.85 | 727,465 | +0.04(+0.13%) |
Apr 15, 2016 | 32.20 | 32.26 | 31.24 | 31.81 | 907,297 | -0.38(-1.18%) |
Apr 14, 2016 | 32.37 | 32.50 | 31.53 | 32.19 | 956,174 | -0.07(-0.22%) |
Apr 13, 2016 | 31.69 | 32.46 | 31.31 | 32.26 | 1,654,054 | +0.41(+1.29%) |
Apr 12, 2016 | 31.22 | 32.38 | 31.01 | 31.85 | 1,484,760 | +0.91(+2.94%) |
Apr 11, 2016 | 30.96 | 31.84 | 30.70 | 30.94 | 808,737 | +0.32(+1.05%) |
Apr 08, 2016 | 30.45 | 31.74 | 30.40 | 30.62 | 1,015,275 | +1.22(+4.15%) |
Apr 07, 2016 | 29.47 | 30.03 | 29.20 | 29.40 | 1,273,630 | -0.43(-1.44%) |
Apr 06, 2016 | 29.19 | 29.92 | 28.46 | 29.83 | 638,036 | +0.82(+2.83%) |
Apr 05, 2016 | 28.92 | 29.54 | 28.73 | 29.01 | 675,266 | -0.19(-0.65%) |
Apr 04, 2016 | 30.11 | 30.49 | 28.95 | 29.20 | 853,726 | -1.23(-4.04%) |
Apr 01, 2016 | 30.45 | 31.72 | 29.93 | 30.43 | 819,428 | -1.09(-3.46%) |
Mar 31, 2016 | 31.08 | 32.14 | 31.00 | 31.52 | 1,308,693 | +1.05(+3.45%) |
Mar 30, 2016 | 31.13 | 31.76 | 29.94 | 30.47 | 1,004,485 | -0.21(-0.68%) |
Mar 29, 2016 | 29.93 | 30.78 | 29.47 | 30.68 | 727,974 | +0.03(+0.10%) |
Mar 28, 2016 | 30.89 | 31.15 | 30.10 | 30.65 | 734,059 | -0.41(-1.32%) |
Mar 24, 2016 | 29.87 | 31.06 | 31.06 | 31.06 | 566,900 | +0.44(+1.44%) |
Mar 23, 2016 | 30.67 | 31.32 | 30.58 | 30.62 | 702,381 | -0.50(-1.61%) |
Mar 22, 2016 | 31.33 | 31.90 | 30.75 | 31.12 | 794,900 | -0.68(-2.14%) |
Mar 21, 2016 | 31.19 | 31.99 | 31.05 | 31.80 | 1,144,232 | +0.36(+1.15%) |
Mar 18, 2016 | 32.68 | 33.05 | 31.04 | 31.44 | 2,105,547 | -0.86(-2.66%) |
Mar 17, 2016 | 31.20 | 32.67 | 31.16 | 32.30 | 1,424,904 | +1.62(+5.28%) |
Mar 16, 2016 | 30.09 | 30.92 | 30.09 | 30.68 | 1,067,563 | +0.80(+2.68%) |
Mar 15, 2016 | 30.23 | 30.54 | 29.30 | 29.88 | 1,614,049 | -0.81(-2.64%) |
Mar 14, 2016 | 30.01 | 31.33 | 29.66 | 30.69 | 827,077 | -0.05(-0.16%) |
Mar 11, 2016 | 29.95 | 31.02 | 29.77 | 30.74 | 968,869 | +1.47(+5.02%) |
Mar 10, 2016 | 28.99 | 29.42 | 28.15 | 29.27 | 853,334 | -0.07(-0.24%) |
Mar 09, 2016 | 29.41 | 30.27 | 28.63 | 29.34 | 1,186,607 | +0.57(+1.98%) |
Mar 08, 2016 | 29.59 | 29.87 | 28.51 | 28.77 | 1,021,149 | -1.23(-4.10%) |
Mar 07, 2016 | 29.44 | 30.26 | 28.88 | 30.00 | 1,635,880 | +0.52(+1.76%) |
Mar 04, 2016 | 29.00 | 29.67 | 28.60 | 29.48 | 1,408,118 | +0.79(+2.75%) |
Mar 03, 2016 | 28.00 | 29.41 | 27.36 | 28.69 | 1,287,260 | +0.43(+1.52%) |
Mar 02, 2016 | 26.52 | 28.33 | 26.26 | 28.26 | 1,015,754 | +1.45(+5.41%) |
Mar 01, 2016 | 26.38 | 26.95 | 25.89 | 26.81 | 1,703,065 | +0.70(+2.68%) |
Feb 29, 2016 | 25.02 | 26.45 | 24.93 | 26.11 | 1,549,307 | +1.18(+4.73%) |
Feb 26, 2016 | 23.63 | 25.50 | 23.46 | 24.93 | 1,214,718 | +2.09(+9.15%) |
Feb 25, 2016 | 23.06 | 23.09 | 22.14 | 22.84 | 1,212,085 | -0.19(-0.83%) |
Feb 24, 2016 | 22.35 | 23.12 | 21.44 | 23.03 | 1,289,889 | -0.03(-0.13%) |
Feb 23, 2016 | 24.02 | 24.65 | 22.97 | 23.06 | 1,458,033 | -1.21(-4.99%) |
Feb 22, 2016 | 24.87 | 24.95 | 24.22 | 24.27 | 1,537,782 | -0.11(-0.45%) |
Feb 19, 2016 | 24.60 | 24.64 | 23.64 | 24.38 | 1,754,810 | -0.71(-2.83%) |
Feb 18, 2016 | 24.67 | 25.39 | 22.44 | 25.09 | 2,226,074 | +0.27(+1.09%) |
Feb 17, 2016 | 24.16 | 25.94 | 24.13 | 24.82 | 1,838,431 | +0.93(+3.89%) |
Feb 16, 2016 | 23.66 | 24.19 | 23.19 | 23.89 | 1,076,857 | +0.77(+3.33%) |
Feb 12, 2016 | 22.82 | 23.12 | 23.12 | 23.12 | 1,165,100 | +0.76(+3.40%) |
Feb 11, 2016 | 22.32 | 22.98 | 21.79 | 22.36 | 1,334,024 | -0.54(-2.36%) |
Feb 10, 2016 | 22.78 | 23.67 | 22.78 | 22.90 | 1,740,571 | -0.20(-0.87%) |
Feb 09, 2016 | 24.13 | 24.26 | 22.42 | 23.10 | 1,984,366 | -1.51(-6.14%) |
Feb 08, 2016 | 24.00 | 24.70 | 23.52 | 24.61 | 1,005,539 | +0.11(+0.45%) |
Feb 05, 2016 | 25.31 | 25.89 | 24.32 | 24.50 | 1,738,071 | -0.89(-3.51%) |
Feb 04, 2016 | 25.28 | 26.85 | 25.01 | 25.39 | 1,865,347 | +0.49(+1.97%) |
Feb 03, 2016 | 25.24 | 25.24 | 23.54 | 24.90 | 1,895,272 | +0.16(+0.65%) |
Feb 02, 2016 | 25.25 | 25.35 | 24.53 | 24.74 | 1,550,625 | -1.39(-5.32%) |