Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 32.73 | 32.76 | 31.70 | 31.99 | 869,218 | -0.65(-1.98%) |
Apr 28, 2016 | 34.10 | 34.10 | 31.12 | 32.63 | 1,772,254 | -1.63(-4.77%) |
Apr 27, 2016 | 33.88 | 34.44 | 33.26 | 34.27 | 768,922 | +0.17(+0.49%) |
Apr 26, 2016 | 33.41 | 34.74 | 33.38 | 34.10 | 910,744 | +1.28(+3.89%) |
Apr 25, 2016 | 33.54 | 33.68 | 32.79 | 32.83 | 513,917 | -0.63(-1.88%) |
Apr 22, 2016 | 33.89 | 33.95 | 33.18 | 33.46 | 610,551 | -0.46(-1.37%) |
Apr 21, 2016 | 33.61 | 34.24 | 33.61 | 33.92 | 795,924 | +0.27(+0.79%) |
Apr 20, 2016 | 33.22 | 33.97 | 32.73 | 33.65 | 702,593 | +0.69(+2.09%) |
Apr 19, 2016 | 33.06 | 33.29 | 32.77 | 32.97 | 410,615 | +0.05(+0.15%) |
Apr 18, 2016 | 33.15 | 33.32 | 32.80 | 32.92 | 447,893 | -0.04(-0.13%) |
Apr 15, 2016 | 32.72 | 33.31 | 32.58 | 32.96 | 901,225 | +0.42(+1.30%) |
Apr 14, 2016 | 31.89 | 32.63 | 31.19 | 32.53 | 827,351 | +0.85(+2.67%) |
Apr 13, 2016 | 32.03 | 32.73 | 31.61 | 31.69 | 613,586 | -0.32(-1.01%) |
Apr 12, 2016 | 32.14 | 32.34 | 31.37 | 32.01 | 748,027 | +0.11(+0.34%) |
Apr 11, 2016 | 33.15 | 33.32 | 31.87 | 31.90 | 655,170 | -1.21(-3.66%) |
Apr 08, 2016 | 32.78 | 33.39 | 32.53 | 33.12 | 888,010 | +0.77(+2.39%) |
Apr 07, 2016 | 33.19 | 33.41 | 31.78 | 32.34 | 1,754,840 | +0.93(+2.96%) |
Apr 06, 2016 | 30.04 | 31.55 | 29.48 | 31.41 | 731,594 | +0.80(+2.60%) |
Apr 05, 2016 | 31.02 | 31.52 | 30.56 | 30.62 | 436,097 | -0.54(-1.73%) |
Apr 04, 2016 | 31.90 | 32.05 | 31.06 | 31.16 | 362,020 | -0.58(-1.83%) |
Apr 01, 2016 | 31.84 | 32.22 | 31.56 | 31.74 | 414,479 | -0.46(-1.44%) |
Mar 31, 2016 | 33.01 | 33.09 | 31.48 | 32.20 | 860,324 | -0.90(-2.71%) |
Mar 30, 2016 | 30.79 | 33.17 | 30.79 | 33.10 | 2,044,061 | +2.47(+8.07%) |
Mar 29, 2016 | 30.44 | 31.13 | 30.23 | 30.63 | 647,794 | +0.24(+0.79%) |
Mar 28, 2016 | 30.86 | 30.96 | 30.37 | 30.39 | 343,987 | -0.38(-1.24%) |
Mar 24, 2016 | 30.63 | 30.77 | 30.77 | 30.77 | 851,695 | -0.20(-0.64%) |
Mar 23, 2016 | 30.29 | 31.01 | 30.05 | 30.97 | 836,171 | +0.84(+2.78%) |
Mar 22, 2016 | 29.91 | 30.36 | 29.90 | 30.13 | 330,060 | -0.07(-0.25%) |
Mar 21, 2016 | 30.12 | 30.21 | 29.62 | 30.20 | 357,871 | +0.08(+0.28%) |
Mar 18, 2016 | 29.04 | 30.16 | 28.88 | 30.12 | 679,306 | +0.87(+2.98%) |
Mar 17, 2016 | 28.60 | 29.66 | 28.23 | 29.25 | 472,844 | +0.79(+2.77%) |
Mar 16, 2016 | 27.97 | 29.37 | 27.91 | 28.46 | 1,140,407 | +0.33(+1.18%) |
Mar 15, 2016 | 28.24 | 28.31 | 27.88 | 28.13 | 223,787 | -0.08(-0.29%) |
Mar 14, 2016 | 28.28 | 28.62 | 28.10 | 28.21 | 702,018 | -0.22(-0.76%) |
Mar 11, 2016 | 27.41 | 28.68 | 27.22 | 28.43 | 656,961 | +1.02(+3.72%) |
Mar 10, 2016 | 27.21 | 27.55 | 26.93 | 27.41 | 243,337 | +0.24(+0.89%) |
Mar 09, 2016 | 27.43 | 27.52 | 27.12 | 27.17 | 196,837 | -0.05(-0.18%) |
Mar 08, 2016 | 27.26 | 27.46 | 26.97 | 27.22 | 245,822 | -0.08(-0.30%) |
Mar 07, 2016 | 27.82 | 27.82 | 27.07 | 27.30 | 259,600 | -0.54(-1.94%) |
Mar 04, 2016 | 27.27 | 28.09 | 27.27 | 27.84 | 446,192 | +0.54(+1.98%) |
Mar 03, 2016 | 27.75 | 27.96 | 27.17 | 27.30 | 254,942 | -0.47(-1.70%) |
Mar 02, 2016 | 28.20 | 28.25 | 27.68 | 27.77 | 251,349 | -0.42(-1.50%) |
Mar 01, 2016 | 28.10 | 28.21 | 27.71 | 28.20 | 276,753 | +0.24(+0.86%) |
Feb 29, 2016 | 27.56 | 28.17 | 27.56 | 27.95 | 376,090 | +0.41(+1.48%) |
Feb 26, 2016 | 27.49 | 27.77 | 27.35 | 27.55 | 239,489 | +0.23(+0.85%) |
Feb 25, 2016 | 27.46 | 27.46 | 27.03 | 27.32 | 205,226 | -0.17(-0.60%) |
Feb 24, 2016 | 27.51 | 27.65 | 27.27 | 27.48 | 324,172 | -0.07(-0.27%) |
Feb 23, 2016 | 27.55 | 27.95 | 27.52 | 27.56 | 217,216 | -0.18(-0.66%) |
Feb 22, 2016 | 27.78 | 27.91 | 27.18 | 27.74 | 291,069 | +0.12(+0.42%) |
Feb 19, 2016 | 27.46 | 28.02 | 27.37 | 27.62 | 308,084 | -0.12(-0.45%) |
Feb 18, 2016 | 27.63 | 27.80 | 27.08 | 27.75 | 550,005 | +0.32(+1.18%) |
Feb 17, 2016 | 27.37 | 27.70 | 26.90 | 27.42 | 636,285 | +0.21(+0.76%) |
Feb 16, 2016 | 26.05 | 27.33 | 26.04 | 27.22 | 631,554 | +1.16(+4.46%) |
Feb 12, 2016 | 25.69 | 26.05 | 26.05 | 26.05 | 181,016 | +0.72(+2.85%) |
Feb 11, 2016 | 25.53 | 25.75 | 25.17 | 25.33 | 612,069 | -0.53(-2.04%) |
Feb 10, 2016 | 25.37 | 26.77 | 25.36 | 25.86 | 727,087 | +0.54(+2.15%) |
Feb 09, 2016 | 24.77 | 25.50 | 24.36 | 25.32 | 623,077 | +0.22(+0.89%) |
Feb 08, 2016 | 25.34 | 25.57 | 24.79 | 25.09 | 485,200 | -0.72(-2.78%) |
Feb 05, 2016 | 25.65 | 26.20 | 25.46 | 25.81 | 565,333 | +0.14(+0.55%) |
Feb 04, 2016 | 25.40 | 25.71 | 25.15 | 25.67 | 263,709 | +0.34(+1.34%) |
Feb 03, 2016 | 25.69 | 25.72 | 24.96 | 25.33 | 472,988 | -0.12(-0.45%) |
Feb 02, 2016 | 25.56 | 25.95 | 25.35 | 25.45 | 438,369 | -0.32(-1.25%) |