Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 30.59 | 30.96 | 30.00 | 30.41 | 2,843,491 | -0.13(-0.43%) |
Apr 28, 2016 | 30.00 | 31.70 | 29.74 | 30.54 | 5,047,791 | +3.81(+14.25%) |
Apr 27, 2016 | 26.82 | 28.00 | 26.21 | 26.73 | 1,970,483 | -0.15(-0.56%) |
Apr 26, 2016 | 26.54 | 27.01 | 26.35 | 26.88 | 577,272 | +0.44(+1.66%) |
Apr 25, 2016 | 26.54 | 26.76 | 26.23 | 26.44 | 465,634 | -0.32(-1.20%) |
Apr 22, 2016 | 26.27 | 26.92 | 26.18 | 26.76 | 639,294 | +0.36(+1.36%) |
Apr 21, 2016 | 26.85 | 26.85 | 26.16 | 26.40 | 1,722,672 | -0.35(-1.31%) |
Apr 20, 2016 | 26.67 | 26.82 | 26.41 | 26.75 | 911,128 | +0.13(+0.49%) |
Apr 19, 2016 | 26.67 | 27.07 | 26.55 | 26.62 | 1,244,919 | +0.03(+0.11%) |
Apr 18, 2016 | 26.70 | 26.84 | 26.34 | 26.59 | 1,492,018 | -0.32(-1.19%) |
Apr 15, 2016 | 27.42 | 27.61 | 26.79 | 26.91 | 1,845,092 | -0.70(-2.54%) |
Apr 14, 2016 | 28.41 | 28.41 | 27.60 | 27.61 | 1,231,293 | -0.70(-2.47%) |
Apr 13, 2016 | 27.26 | 28.31 | 27.23 | 28.31 | 907,151 | +1.27(+4.70%) |
Apr 12, 2016 | 27.24 | 27.31 | 26.52 | 27.04 | 1,572,102 | -0.40(-1.46%) |
Apr 11, 2016 | 27.72 | 27.88 | 27.13 | 27.44 | 479,758 | -0.20(-0.72%) |
Apr 08, 2016 | 27.49 | 27.82 | 27.11 | 27.64 | 468,666 | +0.49(+1.80%) |
Apr 07, 2016 | 27.66 | 27.82 | 26.95 | 27.15 | 508,219 | -0.73(-2.62%) |
Apr 06, 2016 | 27.52 | 27.96 | 27.36 | 27.88 | 934,857 | +0.36(+1.31%) |
Apr 05, 2016 | 27.37 | 27.67 | 27.17 | 27.52 | 1,402,570 | -0.19(-0.69%) |
Apr 04, 2016 | 27.71 | 28.04 | 27.17 | 27.71 | 1,019,298 | +0.07(+0.25%) |
Apr 01, 2016 | 27.56 | 27.78 | 27.27 | 27.64 | 966,120 | -0.28(-1.00%) |
Mar 31, 2016 | 27.36 | 28.01 | 27.29 | 27.92 | 1,284,825 | +0.60(+2.20%) |
Mar 30, 2016 | 27.14 | 27.88 | 27.14 | 27.32 | 1,401,005 | +0.48(+1.79%) |
Mar 29, 2016 | 26.23 | 26.97 | 26.16 | 26.84 | 625,173 | +0.41(+1.55%) |
Mar 28, 2016 | 26.73 | 26.85 | 26.26 | 26.43 | 575,585 | -0.09(-0.34%) |
Mar 24, 2016 | 26.20 | 26.52 | 26.52 | 26.52 | 431,800 | +0.07(+0.26%) |
Mar 23, 2016 | 27.17 | 27.22 | 26.40 | 26.45 | 577,199 | -0.70(-2.58%) |
Mar 22, 2016 | 27.10 | 27.30 | 26.87 | 27.15 | 925,402 | -0.06(-0.22%) |
Mar 21, 2016 | 27.45 | 27.70 | 26.92 | 27.21 | 876,139 | -0.03(-0.11%) |
Mar 18, 2016 | 27.54 | 28.14 | 27.22 | 27.24 | 1,223,911 | -0.33(-1.20%) |
Mar 17, 2016 | 27.12 | 27.74 | 26.99 | 27.57 | 524,483 | +0.46(+1.70%) |
Mar 16, 2016 | 26.41 | 27.27 | 26.39 | 27.11 | 746,764 | +0.50(+1.88%) |
Mar 15, 2016 | 26.65 | 26.78 | 26.42 | 26.61 | 438,979 | -0.28(-1.04%) |
Mar 14, 2016 | 26.75 | 26.98 | 26.52 | 26.89 | 651,334 | +0.01(+0.04%) |
Mar 11, 2016 | 26.45 | 26.89 | 26.17 | 26.88 | 999,155 | +0.67(+2.56%) |
Mar 10, 2016 | 26.39 | 26.93 | 25.59 | 26.21 | 1,089,817 | +0.01(+0.04%) |
Mar 09, 2016 | 26.08 | 26.66 | 25.73 | 26.20 | 1,098,993 | +0.38(+1.47%) |
Mar 08, 2016 | 26.91 | 26.97 | 25.79 | 25.82 | 1,718,745 | -1.14(-4.23%) |
Mar 07, 2016 | 27.20 | 27.41 | 26.44 | 26.96 | 1,491,937 | -0.47(-1.71%) |
Mar 04, 2016 | 27.15 | 27.54 | 27.07 | 27.43 | 1,173,744 | +0.31(+1.14%) |
Mar 03, 2016 | 27.20 | 27.56 | 26.44 | 27.12 | 2,302,566 | -0.08(-0.29%) |
Mar 02, 2016 | 26.28 | 27.32 | 26.28 | 27.20 | 1,729,398 | +0.79(+2.99%) |
Mar 01, 2016 | 25.30 | 26.73 | 24.70 | 26.41 | 2,339,167 | +1.22(+4.84%) |
Feb 29, 2016 | 25.01 | 25.71 | 24.73 | 25.19 | 2,482,618 | +0.13(+0.52%) |
Feb 26, 2016 | 25.03 | 25.17 | 23.30 | 25.06 | 1,005,108 | +0.22(+0.89%) |
Feb 25, 2016 | 25.11 | 25.84 | 24.48 | 24.84 | 1,031,160 | -0.38(-1.51%) |
Feb 24, 2016 | 24.57 | 25.32 | 24.02 | 25.22 | 1,929,068 | +0.28(+1.12%) |
Feb 23, 2016 | 25.08 | 25.22 | 24.73 | 24.94 | 1,716,859 | -0.18(-0.72%) |
Feb 22, 2016 | 24.43 | 25.20 | 23.88 | 25.12 | 2,363,521 | +1.07(+4.45%) |
Feb 19, 2016 | 24.68 | 24.89 | 23.46 | 24.05 | 3,239,858 | +1.52(+6.75%) |
Feb 18, 2016 | 23.21 | 23.96 | 22.38 | 22.53 | 3,001,342 | -0.56(-2.43%) |
Feb 17, 2016 | 22.26 | 23.32 | 22.22 | 23.09 | 2,449,484 | +0.91(+4.10%) |
Feb 16, 2016 | 21.30 | 22.29 | 21.30 | 22.18 | 1,726,427 | +1.64(+7.98%) |
Feb 12, 2016 | 19.97 | 20.54 | 20.54 | 20.54 | 1,202,200 | +0.74(+3.74%) |
Feb 11, 2016 | 20.18 | 20.43 | 19.37 | 19.80 | 1,441,763 | -0.70(-3.41%) |
Feb 10, 2016 | 20.41 | 20.92 | 20.08 | 20.50 | 1,686,423 | +0.29(+1.43%) |
Feb 09, 2016 | 20.00 | 20.60 | 20.00 | 20.21 | 1,821,592 | -0.02(-0.10%) |
Feb 08, 2016 | 21.10 | 21.10 | 19.76 | 20.23 | 2,171,468 | -1.17(-5.47%) |
Feb 05, 2016 | 21.97 | 22.50 | 21.29 | 21.40 | 1,551,808 | -0.72(-3.25%) |
Feb 04, 2016 | 21.79 | 22.23 | 21.77 | 22.12 | 845,188 | +0.29(+1.33%) |
Feb 03, 2016 | 21.68 | 22.11 | 20.53 | 21.83 | 1,597,722 | +0.37(+1.72%) |
Feb 02, 2016 | 22.87 | 23.28 | 21.39 | 21.46 | 1,618,741 | -1.58(-6.86%) |