Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 31.00 | 31.22 | 29.00 | 29.76 | 10,315,952 | -1.45(-4.64%) |
Apr 28, 2016 | 30.84 | 32.95 | 30.59 | 31.21 | 10,403,387 | -0.30(-0.94%) |
Apr 27, 2016 | 31.76 | 32.18 | 31.07 | 31.51 | 8,900,987 | -0.07(-0.22%) |
Apr 26, 2016 | 31.53 | 31.75 | 31.10 | 31.57 | 5,061,598 | +0.21(+0.68%) |
Apr 25, 2016 | 31.45 | 31.64 | 30.90 | 31.36 | 5,183,785 | -0.21(-0.68%) |
Apr 22, 2016 | 31.10 | 31.92 | 31.02 | 31.57 | 8,082,332 | +0.56(+1.82%) |
Apr 21, 2016 | 30.03 | 31.13 | 29.72 | 31.01 | 11,650,957 | +0.97(+3.22%) |
Apr 20, 2016 | 29.09 | 30.08 | 28.74 | 30.04 | 6,031,996 | +0.85(+2.92%) |
Apr 19, 2016 | 29.57 | 29.71 | 28.56 | 29.19 | 6,479,170 | -0.07(-0.23%) |
Apr 18, 2016 | 28.86 | 29.31 | 28.26 | 29.26 | 4,810,927 | +0.40(+1.37%) |
Apr 15, 2016 | 29.96 | 30.15 | 28.77 | 28.86 | 9,877,977 | -1.16(-3.86%) |
Apr 14, 2016 | 30.23 | 30.60 | 29.68 | 30.02 | 5,598,044 | -0.18(-0.61%) |
Apr 13, 2016 | 29.86 | 30.39 | 29.50 | 30.20 | 6,038,699 | +0.51(+1.72%) |
Apr 12, 2016 | 29.09 | 29.89 | 28.70 | 29.69 | 9,686,222 | +0.76(+2.63%) |
Apr 11, 2016 | 29.69 | 29.80 | 28.91 | 28.93 | 6,313,567 | -0.54(-1.83%) |
Apr 08, 2016 | 28.81 | 29.96 | 28.80 | 29.47 | 7,941,714 | +0.94(+3.31%) |
Apr 07, 2016 | 27.61 | 28.60 | 27.55 | 28.53 | 10,817,980 | +0.75(+2.71%) |
Apr 06, 2016 | 27.93 | 27.96 | 26.70 | 27.77 | 9,007,493 | +0.14(+0.52%) |
Apr 05, 2016 | 27.68 | 28.19 | 27.22 | 27.63 | 5,774,266 | -0.28(-1.01%) |
Apr 04, 2016 | 27.45 | 28.35 | 27.42 | 27.91 | 4,235,631 | +0.20(+0.71%) |
Apr 01, 2016 | 27.63 | 27.89 | 27.35 | 27.71 | 5,662,905 | -0.60(-2.12%) |
Mar 31, 2016 | 27.78 | 28.44 | 27.14 | 28.31 | 6,760,757 | +0.46(+1.64%) |
Mar 30, 2016 | 28.26 | 28.31 | 27.41 | 27.86 | 6,680,814 | -0.06(-0.22%) |
Mar 29, 2016 | 27.79 | 27.94 | 27.23 | 27.92 | 7,658,905 | -0.24(-0.87%) |
Mar 28, 2016 | 28.19 | 28.37 | 27.74 | 28.16 | 5,054,966 | +0.08(+0.30%) |
Mar 24, 2016 | 28.13 | 28.08 | 28.08 | 28.08 | 6,493,514 | -0.28(-0.99%) |
Mar 23, 2016 | 29.25 | 29.32 | 28.02 | 28.36 | 6,952,034 | -1.01(-3.45%) |
Mar 22, 2016 | 28.95 | 29.61 | 28.93 | 29.37 | 6,276,554 | +0.11(+0.39%) |
Mar 21, 2016 | 28.98 | 29.40 | 28.82 | 29.26 | 5,441,093 | +0.14(+0.50%) |
Mar 18, 2016 | 28.85 | 29.37 | 28.58 | 29.11 | 12,144,716 | +0.54(+1.89%) |
Mar 17, 2016 | 29.22 | 29.39 | 28.36 | 28.57 | 10,268,223 | -0.66(-2.27%) |
Mar 16, 2016 | 27.93 | 29.39 | 27.93 | 29.24 | 10,155,122 | +1.34(+4.81%) |
Mar 15, 2016 | 27.71 | 28.09 | 27.36 | 27.90 | 6,171,465 | -0.31(-1.11%) |
Mar 14, 2016 | 28.29 | 28.70 | 27.67 | 28.21 | 5,874,555 | -0.52(-1.80%) |
Mar 11, 2016 | 28.14 | 28.88 | 27.57 | 28.73 | 6,710,129 | +1.05(+3.80%) |
Mar 10, 2016 | 28.05 | 28.14 | 27.19 | 27.68 | 7,942,674 | -0.55(-1.94%) |
Mar 09, 2016 | 27.31 | 28.50 | 27.10 | 28.22 | 10,053,974 | +1.44(+5.37%) |
Mar 08, 2016 | 28.23 | 28.36 | 26.75 | 26.78 | 9,494,525 | -1.29(-4.58%) |
Mar 07, 2016 | 28.24 | 28.51 | 27.34 | 28.07 | 8,982,066 | -0.15(-0.54%) |
Mar 04, 2016 | 28.91 | 28.91 | 27.76 | 28.22 | 9,885,674 | -0.20(-0.70%) |
Mar 03, 2016 | 27.52 | 28.52 | 26.97 | 28.42 | 13,009,243 | +1.99(+7.52%) |
Mar 02, 2016 | 26.34 | 26.72 | 25.81 | 26.43 | 7,629,887 | +0.06(+0.23%) |
Mar 01, 2016 | 26.07 | 26.54 | 25.92 | 26.37 | 10,086,469 | +0.29(+1.11%) |
Feb 29, 2016 | 26.14 | 26.62 | 25.99 | 26.08 | 9,994,777 | +0.02(+0.09%) |
Feb 26, 2016 | 26.43 | 27.00 | 25.92 | 26.06 | 7,772,748 | +0.00(+0.00%) |
Feb 25, 2016 | 25.80 | 26.23 | 25.23 | 26.06 | 8,899,450 | +0.19(+0.74%) |
Feb 24, 2016 | 23.72 | 25.96 | 23.57 | 25.87 | 12,004,239 | +1.80(+7.47%) |
Feb 23, 2016 | 25.22 | 25.50 | 24.06 | 24.07 | 8,708,545 | -1.35(-5.30%) |
Feb 22, 2016 | 24.21 | 25.47 | 24.19 | 25.42 | 8,701,681 | +1.36(+5.67%) |
Feb 19, 2016 | 23.55 | 24.07 | 23.33 | 24.06 | 7,730,914 | +0.17(+0.70%) |
Feb 18, 2016 | 25.52 | 25.56 | 23.47 | 23.89 | 10,474,894 | -1.21(-4.82%) |
Feb 17, 2016 | 25.02 | 25.27 | 24.66 | 25.10 | 10,002,293 | +0.32(+1.29%) |
Feb 16, 2016 | 24.61 | 24.93 | 24.10 | 24.78 | 9,808,365 | +0.62(+2.55%) |
Feb 12, 2016 | 23.50 | 24.16 | 24.16 | 24.16 | 9,591,104 | +0.93(+4.00%) |
Feb 11, 2016 | 23.34 | 23.65 | 22.04 | 23.24 | 14,859,349 | -0.63(-2.65%) |
Feb 10, 2016 | 23.83 | 24.63 | 23.47 | 23.87 | 12,972,168 | +0.20(+0.86%) |
Feb 09, 2016 | 22.83 | 23.99 | 22.04 | 23.66 | 22,408,658 | +0.50(+2.18%) |
Feb 08, 2016 | 24.00 | 24.00 | 22.39 | 23.16 | 22,916,696 | -1.18(-4.86%) |
Feb 05, 2016 | 26.03 | 26.11 | 24.15 | 24.34 | 20,605,790 | -1.99(-7.56%) |
Feb 04, 2016 | 27.87 | 28.14 | 25.71 | 26.33 | 23,401,940 | -1.70(-6.08%) |
Feb 03, 2016 | 30.00 | 30.20 | 26.68 | 28.04 | 20,816,432 | -2.31(-7.62%) |
Feb 02, 2016 | 30.95 | 31.19 | 29.96 | 30.35 | 9,021,526 | -1.13(-3.59%) |