Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 29.53 | 29.90 | 29.22 | 29.37 | 5,759,517 | +0.01(+0.03%) |
Apr 28, 2016 | 28.70 | 29.90 | 28.54 | 29.36 | 5,025,619 | +0.67(+2.34%) |
Apr 27, 2016 | 29.08 | 29.38 | 28.30 | 28.69 | 3,555,668 | -0.13(-0.45%) |
Apr 26, 2016 | 28.76 | 29.01 | 28.61 | 28.82 | 3,083,032 | +0.31(+1.09%) |
Apr 25, 2016 | 28.44 | 28.56 | 28.10 | 28.51 | 2,921,356 | -0.15(-0.52%) |
Apr 22, 2016 | 28.46 | 28.87 | 28.44 | 28.66 | 4,039,523 | +0.33(+1.16%) |
Apr 21, 2016 | 28.98 | 28.99 | 28.20 | 28.33 | 4,165,450 | -0.54(-1.87%) |
Apr 20, 2016 | 28.97 | 29.38 | 28.63 | 28.87 | 4,791,902 | -0.45(-1.53%) |
Apr 19, 2016 | 28.53 | 29.39 | 28.18 | 29.32 | 6,151,139 | +1.00(+3.53%) |
Apr 18, 2016 | 27.12 | 28.41 | 27.12 | 28.32 | 3,999,665 | +0.34(+1.22%) |
Apr 15, 2016 | 28.21 | 28.35 | 27.89 | 27.98 | 3,193,796 | -0.74(-2.58%) |
Apr 14, 2016 | 28.91 | 28.99 | 28.49 | 28.72 | 2,740,729 | -0.19(-0.66%) |
Apr 13, 2016 | 28.98 | 29.13 | 28.66 | 28.91 | 3,770,503 | +0.04(+0.14%) |
Apr 12, 2016 | 27.79 | 29.07 | 27.63 | 28.87 | 4,725,699 | +1.27(+4.60%) |
Apr 11, 2016 | 27.78 | 28.13 | 27.59 | 27.60 | 2,226,335 | +0.08(+0.29%) |
Apr 08, 2016 | 27.67 | 27.71 | 27.35 | 27.52 | 2,767,391 | +0.62(+2.30%) |
Apr 07, 2016 | 27.05 | 27.28 | 26.71 | 26.90 | 2,431,477 | -0.37(-1.36%) |
Apr 06, 2016 | 26.88 | 27.30 | 26.54 | 27.27 | 3,309,553 | +0.62(+2.33%) |
Apr 05, 2016 | 26.64 | 26.89 | 26.48 | 26.65 | 3,002,083 | -0.38(-1.41%) |
Apr 04, 2016 | 27.65 | 27.70 | 26.93 | 27.03 | 5,273,741 | -0.65(-2.35%) |
Apr 01, 2016 | 27.11 | 27.74 | 27.02 | 27.68 | 2,992,517 | -0.13(-0.47%) |
Mar 31, 2016 | 27.45 | 27.93 | 27.40 | 27.81 | 3,109,112 | +0.29(+1.05%) |
Mar 30, 2016 | 27.58 | 27.88 | 27.38 | 27.52 | 2,333,539 | +0.34(+1.25%) |
Mar 29, 2016 | 26.75 | 27.32 | 26.57 | 27.18 | 2,844,610 | +0.05(+0.18%) |
Mar 28, 2016 | 27.07 | 27.19 | 26.65 | 27.13 | 2,753,584 | +0.06(+0.22%) |
Mar 24, 2016 | 26.35 | 27.07 | 27.07 | 27.07 | 3,798,100 | +0.15(+0.56%) |
Mar 23, 2016 | 27.63 | 27.69 | 26.91 | 26.92 | 3,932,337 | -0.94(-3.37%) |
Mar 22, 2016 | 27.35 | 28.24 | 27.33 | 27.86 | 5,966,961 | +0.10(+0.36%) |
Mar 21, 2016 | 27.56 | 27.78 | 27.39 | 27.76 | 4,007,626 | +0.12(+0.43%) |
Mar 18, 2016 | 28.26 | 28.32 | 27.55 | 27.64 | 5,120,394 | -0.50(-1.78%) |
Mar 17, 2016 | 27.93 | 28.23 | 27.64 | 28.14 | 3,692,553 | +0.59(+2.14%) |
Mar 16, 2016 | 26.94 | 27.61 | 26.72 | 27.55 | 5,352,167 | +0.80(+2.99%) |
Mar 15, 2016 | 25.79 | 26.76 | 25.78 | 26.75 | 3,634,255 | +0.54(+2.06%) |
Mar 14, 2016 | 25.80 | 26.30 | 25.54 | 26.21 | 3,245,669 | +0.05(+0.19%) |
Mar 11, 2016 | 26.04 | 26.40 | 25.96 | 26.16 | 5,305,154 | +0.49(+1.91%) |
Mar 10, 2016 | 25.83 | 26.03 | 25.20 | 25.67 | 3,302,639 | -0.35(-1.35%) |
Mar 09, 2016 | 25.95 | 26.36 | 25.72 | 26.02 | 4,633,289 | +0.46(+1.80%) |
Mar 08, 2016 | 25.82 | 25.87 | 25.26 | 25.56 | 3,534,275 | -0.48(-1.84%) |
Mar 07, 2016 | 25.19 | 26.35 | 25.18 | 26.04 | 5,166,760 | +0.72(+2.84%) |
Mar 04, 2016 | 25.16 | 25.51 | 24.92 | 25.32 | 4,917,094 | +0.36(+1.44%) |
Mar 03, 2016 | 24.85 | 25.23 | 24.64 | 24.96 | 5,763,579 | +0.09(+0.36%) |
Mar 02, 2016 | 24.73 | 24.90 | 24.08 | 24.87 | 4,042,819 | -0.19(-0.76%) |
Mar 01, 2016 | 24.70 | 25.21 | 24.65 | 25.06 | 4,728,066 | +0.58(+2.37%) |
Feb 29, 2016 | 24.61 | 24.99 | 24.36 | 24.48 | 4,914,135 | +0.13(+0.53%) |
Feb 26, 2016 | 25.12 | 25.21 | 24.18 | 24.35 | 4,272,930 | -0.30(-1.22%) |
Feb 25, 2016 | 24.12 | 24.80 | 24.01 | 24.65 | 4,219,168 | +0.54(+2.24%) |
Feb 24, 2016 | 23.11 | 24.23 | 23.10 | 24.11 | 4,333,665 | +0.33(+1.39%) |
Feb 23, 2016 | 24.20 | 24.34 | 23.56 | 23.78 | 4,613,577 | -0.83(-3.37%) |
Feb 22, 2016 | 24.46 | 24.72 | 24.36 | 24.61 | 4,780,326 | +0.73(+3.06%) |
Feb 19, 2016 | 23.36 | 23.99 | 23.27 | 23.88 | 4,379,674 | -0.11(-0.46%) |
Feb 18, 2016 | 24.44 | 24.49 | 23.69 | 23.99 | 6,566,777 | +0.01(+0.04%) |
Feb 17, 2016 | 22.68 | 24.11 | 22.45 | 23.98 | 6,339,352 | +1.65(+7.39%) |
Feb 16, 2016 | 22.60 | 22.67 | 21.74 | 22.33 | 4,369,816 | +0.25(+1.13%) |
Feb 12, 2016 | 21.90 | 22.08 | 22.08 | 22.08 | 4,865,000 | +0.96(+4.55%) |
Feb 11, 2016 | 20.63 | 21.25 | 20.35 | 21.12 | 7,375,813 | -0.10(-0.47%) |
Feb 10, 2016 | 21.50 | 21.89 | 21.11 | 21.22 | 5,670,264 | -0.35(-1.62%) |
Feb 09, 2016 | 22.20 | 22.37 | 21.34 | 21.57 | 5,244,732 | -0.96(-4.26%) |
Feb 08, 2016 | 22.55 | 23.00 | 22.14 | 22.53 | 6,939,312 | -0.42(-1.83%) |
Feb 05, 2016 | 23.05 | 23.21 | 22.67 | 22.95 | 5,938,967 | -0.17(-0.74%) |
Feb 04, 2016 | 22.64 | 23.97 | 22.64 | 23.12 | 6,258,628 | +0.22(+0.96%) |
Feb 03, 2016 | 22.88 | 23.05 | 21.97 | 22.90 | 7,984,028 | +0.68(+3.06%) |
Feb 02, 2016 | 22.16 | 22.28 | 21.56 | 22.22 | 7,596,245 | -0.62(-2.71%) |