Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 32.53 | 32.73 | 31.58 | 32.00 | 736,653 | -0.55(-1.69%) |
Apr 28, 2016 | 32.53 | 33.02 | 32.20 | 32.55 | 498,180 | +0.01(+0.03%) |
Apr 27, 2016 | 32.65 | 32.66 | 32.06 | 32.54 | 558,919 | +0.05(+0.15%) |
Apr 26, 2016 | 32.58 | 32.92 | 32.05 | 32.49 | 611,569 | -0.06(-0.18%) |
Apr 25, 2016 | 32.35 | 32.61 | 32.09 | 32.55 | 1,003,786 | +0.05(+0.15%) |
Apr 22, 2016 | 32.81 | 33.24 | 32.08 | 32.50 | 900,617 | -0.13(-0.40%) |
Apr 21, 2016 | 34.88 | 35.01 | 31.40 | 32.63 | 2,812,041 | -0.31(-0.94%) |
Apr 20, 2016 | 32.82 | 33.30 | 32.51 | 32.94 | 999,582 | +0.12(+0.37%) |
Apr 19, 2016 | 32.67 | 33.44 | 32.54 | 32.82 | 925,917 | +0.14(+0.43%) |
Apr 18, 2016 | 31.75 | 32.93 | 31.75 | 32.68 | 1,185,245 | +1.03(+3.25%) |
Apr 15, 2016 | 31.27 | 31.67 | 31.14 | 31.65 | 809,465 | +0.36(+1.15%) |
Apr 14, 2016 | 31.17 | 31.75 | 30.79 | 31.29 | 956,588 | +0.33(+1.07%) |
Apr 13, 2016 | 29.66 | 30.99 | 29.37 | 30.96 | 1,226,149 | +1.51(+5.13%) |
Apr 12, 2016 | 29.34 | 29.66 | 29.27 | 29.45 | 545,896 | +0.14(+0.48%) |
Apr 11, 2016 | 29.93 | 30.03 | 29.29 | 29.31 | 369,358 | -0.53(-1.78%) |
Apr 08, 2016 | 29.74 | 29.87 | 29.14 | 29.84 | 424,714 | +0.36(+1.22%) |
Apr 07, 2016 | 29.93 | 30.18 | 29.27 | 29.48 | 589,520 | -0.56(-1.86%) |
Apr 06, 2016 | 29.68 | 30.12 | 29.52 | 30.04 | 389,631 | +0.28(+0.94%) |
Apr 05, 2016 | 30.41 | 30.57 | 29.66 | 29.76 | 727,501 | -0.99(-3.22%) |
Apr 04, 2016 | 31.04 | 31.17 | 30.63 | 30.75 | 401,596 | -0.22(-0.71%) |
Apr 01, 2016 | 30.82 | 31.12 | 30.16 | 30.97 | 447,328 | -0.12(-0.39%) |
Mar 31, 2016 | 30.69 | 31.23 | 30.67 | 31.09 | 357,724 | +0.32(+1.04%) |
Mar 30, 2016 | 31.26 | 31.52 | 30.66 | 30.77 | 534,908 | -0.36(-1.16%) |
Mar 29, 2016 | 30.29 | 31.61 | 30.22 | 31.13 | 566,262 | +0.75(+2.47%) |
Mar 28, 2016 | 30.23 | 30.48 | 30.00 | 30.38 | 404,018 | +0.20(+0.66%) |
Mar 24, 2016 | 30.00 | 30.18 | 30.18 | 30.18 | 479,800 | +0.01(+0.03%) |
Mar 23, 2016 | 30.68 | 30.73 | 29.65 | 30.17 | 970,439 | -0.64(-2.08%) |
Mar 22, 2016 | 31.77 | 32.10 | 30.51 | 30.81 | 2,635,586 | -1.30(-4.05%) |
Mar 21, 2016 | 31.44 | 32.37 | 31.09 | 32.11 | 707,578 | +0.48(+1.52%) |
Mar 18, 2016 | 32.30 | 32.48 | 31.48 | 31.63 | 453,695 | -0.47(-1.46%) |
Mar 17, 2016 | 31.64 | 32.15 | 31.57 | 32.10 | 799,665 | +0.46(+1.45%) |
Mar 16, 2016 | 31.01 | 31.85 | 30.91 | 31.64 | 754,231 | +0.55(+1.77%) |
Mar 15, 2016 | 31.96 | 31.96 | 30.96 | 31.09 | 734,163 | -0.96(-3.00%) |
Mar 14, 2016 | 32.21 | 32.52 | 31.83 | 32.05 | 432,716 | -0.43(-1.32%) |
Mar 11, 2016 | 32.12 | 32.64 | 31.72 | 32.48 | 582,692 | +0.47(+1.47%) |
Mar 10, 2016 | 32.20 | 32.37 | 31.62 | 32.01 | 675,651 | +0.01(+0.03%) |
Mar 09, 2016 | 31.48 | 32.21 | 31.43 | 32.00 | 565,398 | +0.75(+2.40%) |
Mar 08, 2016 | 31.60 | 31.64 | 30.97 | 31.25 | 845,839 | -0.60(-1.88%) |
Mar 07, 2016 | 32.05 | 32.22 | 31.50 | 31.85 | 510,548 | -0.21(-0.66%) |
Mar 04, 2016 | 31.11 | 32.07 | 31.00 | 32.06 | 1,312,699 | +1.15(+3.72%) |
Mar 03, 2016 | 30.20 | 31.08 | 30.17 | 30.91 | 545,916 | +0.65(+2.15%) |
Mar 02, 2016 | 30.44 | 30.75 | 29.68 | 30.26 | 865,020 | -0.30(-0.98%) |
Mar 01, 2016 | 29.80 | 30.69 | 29.45 | 30.56 | 701,328 | +1.05(+3.56%) |
Feb 29, 2016 | 29.38 | 30.43 | 29.38 | 29.51 | 1,613,256 | +0.21(+0.72%) |
Feb 26, 2016 | 28.75 | 29.90 | 28.75 | 29.30 | 1,651,264 | +0.80(+2.81%) |
Feb 25, 2016 | 29.70 | 30.19 | 27.33 | 28.50 | 3,956,780 | -3.65(-11.35%) |
Feb 24, 2016 | 31.29 | 32.66 | 31.14 | 32.15 | 1,128,488 | +0.75(+2.39%) |
Feb 23, 2016 | 31.27 | 32.13 | 30.62 | 31.40 | 728,514 | +0.00(+0.00%) |
Feb 22, 2016 | 31.43 | 32.49 | 31.19 | 31.40 | 710,558 | +0.91(+2.98%) |
Feb 19, 2016 | 30.93 | 31.12 | 29.73 | 30.49 | 510,029 | -0.45(-1.45%) |
Feb 18, 2016 | 31.04 | 31.22 | 30.76 | 30.94 | 853,410 | -0.06(-0.19%) |
Feb 17, 2016 | 29.12 | 31.25 | 29.12 | 31.00 | 1,162,922 | +2.00(+6.90%) |
Feb 16, 2016 | 26.31 | 29.06 | 26.29 | 29.00 | 1,031,688 | +3.01(+11.58%) |
Feb 12, 2016 | 26.67 | 25.99 | 25.99 | 25.99 | 512,500 | -0.32(-1.22%) |
Feb 11, 2016 | 25.64 | 26.61 | 25.52 | 26.31 | 518,739 | +0.15(+0.57%) |
Feb 10, 2016 | 26.52 | 26.83 | 26.13 | 26.16 | 542,723 | -0.29(-1.10%) |
Feb 09, 2016 | 26.26 | 27.05 | 25.77 | 26.45 | 611,229 | -0.43(-1.60%) |
Feb 08, 2016 | 27.46 | 27.72 | 25.95 | 26.88 | 780,746 | -0.94(-3.38%) |
Feb 05, 2016 | 28.79 | 28.98 | 27.58 | 27.82 | 864,008 | -1.13(-3.90%) |
Feb 04, 2016 | 29.17 | 29.33 | 28.64 | 28.95 | 597,581 | -0.17(-0.58%) |
Feb 03, 2016 | 29.66 | 29.66 | 28.68 | 29.12 | 595,091 | -0.12(-0.41%) |
Feb 02, 2016 | 29.91 | 29.94 | 28.93 | 29.24 | 587,333 | -1.11(-3.66%) |