Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 29.18 | 29.78 | 29.13 | 29.54 | 4,852,951 | +0.44(+1.50%) |
Apr 28, 2016 | 29.49 | 29.70 | 29.03 | 29.11 | 4,346,019 | -0.46(-1.55%) |
Apr 27, 2016 | 29.20 | 29.89 | 29.15 | 29.56 | 4,923,422 | +0.63(+2.17%) |
Apr 26, 2016 | 29.23 | 29.44 | 28.79 | 28.94 | 5,995,938 | -0.17(-0.58%) |
Apr 25, 2016 | 29.47 | 29.66 | 28.94 | 29.11 | 3,363,179 | -0.44(-1.47%) |
Apr 22, 2016 | 29.44 | 29.69 | 29.30 | 29.54 | 6,614,242 | +0.27(+0.91%) |
Apr 21, 2016 | 29.30 | 29.64 | 29.08 | 29.27 | 5,329,239 | +0.02(+0.08%) |
Apr 20, 2016 | 28.60 | 29.52 | 28.45 | 29.25 | 5,914,950 | +0.53(+1.85%) |
Apr 19, 2016 | 27.87 | 28.79 | 27.82 | 28.72 | 5,245,981 | +1.11(+4.03%) |
Apr 18, 2016 | 26.11 | 27.75 | 25.89 | 27.61 | 5,223,669 | +0.90(+3.35%) |
Apr 15, 2016 | 26.86 | 27.36 | 26.69 | 26.71 | 4,057,185 | -0.53(-1.95%) |
Apr 14, 2016 | 27.63 | 27.63 | 26.99 | 27.24 | 4,488,956 | -0.07(-0.27%) |
Apr 13, 2016 | 27.46 | 27.57 | 27.05 | 27.31 | 4,609,654 | -0.02(-0.09%) |
Apr 12, 2016 | 26.44 | 27.56 | 26.37 | 27.34 | 4,482,234 | +0.99(+3.76%) |
Apr 11, 2016 | 26.66 | 27.02 | 26.20 | 26.35 | 4,414,430 | +0.00(+0.00%) |
Apr 08, 2016 | 26.44 | 26.64 | 26.15 | 26.35 | 3,073,671 | +0.68(+2.64%) |
Apr 07, 2016 | 25.26 | 25.77 | 25.17 | 25.67 | 2,651,861 | +0.15(+0.57%) |
Apr 06, 2016 | 25.02 | 25.74 | 24.92 | 25.52 | 3,663,170 | +0.68(+2.73%) |
Apr 05, 2016 | 24.80 | 25.18 | 24.77 | 24.85 | 3,460,643 | -0.29(-1.16%) |
Apr 04, 2016 | 25.60 | 26.01 | 25.06 | 25.14 | 2,253,630 | -0.51(-1.98%) |
Apr 01, 2016 | 25.89 | 26.06 | 25.33 | 25.65 | 3,503,095 | -0.77(-2.93%) |
Mar 31, 2016 | 25.86 | 26.56 | 25.73 | 26.42 | 3,130,948 | +0.51(+1.96%) |
Mar 30, 2016 | 25.69 | 26.25 | 25.52 | 25.91 | 5,292,179 | +0.58(+2.29%) |
Mar 29, 2016 | 24.75 | 25.45 | 24.56 | 25.33 | 3,456,225 | +0.17(+0.67%) |
Mar 28, 2016 | 25.65 | 25.65 | 24.94 | 25.16 | 2,480,179 | -0.17(-0.67%) |
Mar 24, 2016 | 25.04 | 25.33 | 25.33 | 25.33 | 4,344,319 | -0.31(-1.23%) |
Mar 23, 2016 | 26.01 | 26.40 | 25.51 | 25.65 | 3,462,026 | -0.94(-3.55%) |
Mar 22, 2016 | 26.08 | 26.78 | 25.96 | 26.59 | 3,009,003 | +0.36(+1.38%) |
Mar 21, 2016 | 26.86 | 26.90 | 26.01 | 26.23 | 4,290,552 | -0.68(-2.52%) |
Mar 18, 2016 | 27.34 | 27.58 | 26.40 | 26.90 | 7,276,769 | -0.15(-0.54%) |
Mar 17, 2016 | 26.66 | 27.34 | 26.52 | 27.05 | 8,487,101 | +0.63(+2.38%) |
Mar 16, 2016 | 25.38 | 26.59 | 25.28 | 26.42 | 5,163,546 | +1.23(+4.90%) |
Mar 15, 2016 | 25.21 | 25.40 | 24.68 | 25.19 | 2,254,475 | -0.39(-1.51%) |
Mar 14, 2016 | 25.40 | 25.79 | 25.06 | 25.57 | 3,755,105 | -0.02(-0.09%) |
Mar 11, 2016 | 25.38 | 25.84 | 25.31 | 25.60 | 4,459,754 | +0.51(+2.02%) |
Mar 10, 2016 | 25.38 | 25.38 | 24.86 | 25.09 | 5,137,530 | -0.27(-1.05%) |
Mar 09, 2016 | 25.55 | 25.72 | 25.02 | 25.36 | 4,850,631 | +0.31(+1.26%) |
Mar 08, 2016 | 26.59 | 26.59 | 24.99 | 25.04 | 7,435,405 | -1.79(-6.67%) |
Mar 07, 2016 | 25.69 | 26.83 | 25.69 | 26.83 | 4,757,136 | +0.97(+3.74%) |
Mar 04, 2016 | 26.27 | 26.35 | 25.65 | 25.86 | 6,812,051 | -0.17(-0.65%) |
Mar 03, 2016 | 25.16 | 26.37 | 25.16 | 26.03 | 6,953,453 | +0.65(+2.57%) |
Mar 02, 2016 | 24.17 | 25.40 | 24.10 | 25.38 | 4,650,607 | +0.92(+3.76%) |
Mar 01, 2016 | 24.73 | 24.77 | 24.02 | 24.46 | 5,427,414 | -0.02(-0.10%) |
Feb 29, 2016 | 24.24 | 24.65 | 23.94 | 24.48 | 6,188,649 | +0.44(+1.81%) |
Feb 26, 2016 | 24.44 | 24.77 | 23.88 | 24.05 | 5,101,580 | +0.29(+1.22%) |
Feb 25, 2016 | 23.59 | 23.98 | 23.19 | 23.76 | 7,855,536 | -0.17(-0.71%) |
Feb 24, 2016 | 22.69 | 24.05 | 22.44 | 23.93 | 7,159,501 | +0.56(+2.38%) |
Feb 23, 2016 | 24.19 | 24.19 | 23.26 | 23.37 | 6,210,122 | -1.06(-4.36%) |
Feb 22, 2016 | 23.95 | 24.48 | 23.78 | 24.44 | 5,200,107 | +1.38(+5.98%) |
Feb 19, 2016 | 23.35 | 23.35 | 22.55 | 23.06 | 5,157,369 | -0.51(-2.16%) |
Feb 18, 2016 | 24.00 | 24.05 | 22.86 | 23.56 | 7,506,714 | +0.34(+1.46%) |
Feb 17, 2016 | 22.86 | 23.59 | 22.48 | 23.23 | 9,020,516 | +1.26(+5.73%) |
Feb 16, 2016 | 21.65 | 22.11 | 21.07 | 21.97 | 9,485,272 | +1.33(+6.45%) |
Feb 12, 2016 | 19.79 | 20.64 | 20.64 | 20.64 | 4,274,384 | +1.35(+7.03%) |
Feb 11, 2016 | 19.57 | 20.63 | 18.80 | 19.28 | 10,359,027 | -1.04(-5.12%) |
Feb 10, 2016 | 20.20 | 20.88 | 19.72 | 20.32 | 5,552,262 | +0.05(+0.24%) |
Feb 09, 2016 | 20.60 | 20.74 | 19.62 | 20.27 | 7,120,252 | -0.73(-3.46%) |
Feb 08, 2016 | 21.84 | 22.26 | 20.95 | 21.00 | 8,464,509 | -2.29(-9.83%) |
Feb 05, 2016 | 23.59 | 24.06 | 22.99 | 23.29 | 5,239,393 | -0.63(-2.64%) |
Feb 04, 2016 | 23.64 | 24.18 | 23.15 | 23.92 | 5,336,627 | +0.47(+1.99%) |
Feb 03, 2016 | 23.97 | 23.97 | 22.29 | 23.45 | 7,309,369 | +0.05(+0.20%) |
Feb 02, 2016 | 23.48 | 23.69 | 22.92 | 23.41 | 4,526,208 | -0.44(-1.86%) |