Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 34.33 | 34.70 | 33.89 | 34.28 | 1,440,609 | -0.05(-0.15%) |
Apr 28, 2016 | 35.12 | 35.51 | 34.23 | 34.33 | 2,585,087 | -0.96(-2.72%) |
Apr 27, 2016 | 34.64 | 35.32 | 34.51 | 35.29 | 1,669,273 | +0.65(+1.88%) |
Apr 26, 2016 | 34.25 | 34.85 | 34.25 | 34.64 | 1,591,021 | +0.66(+1.94%) |
Apr 25, 2016 | 34.34 | 34.39 | 33.58 | 33.98 | 1,549,636 | -0.42(-1.22%) |
Apr 22, 2016 | 33.56 | 34.55 | 33.49 | 34.40 | 2,202,492 | +0.81(+2.41%) |
Apr 21, 2016 | 33.87 | 33.93 | 33.45 | 33.59 | 818,915 | -0.17(-0.50%) |
Apr 20, 2016 | 33.47 | 33.84 | 33.00 | 33.76 | 1,720,470 | +0.50(+1.50%) |
Apr 19, 2016 | 33.66 | 33.73 | 33.17 | 33.26 | 1,520,477 | -0.20(-0.60%) |
Apr 18, 2016 | 33.07 | 33.56 | 32.95 | 33.46 | 1,316,013 | +0.13(+0.39%) |
Apr 15, 2016 | 33.28 | 33.62 | 33.04 | 33.33 | 2,301,221 | -0.06(-0.18%) |
Apr 14, 2016 | 33.57 | 33.69 | 33.13 | 33.39 | 1,648,104 | -0.11(-0.33%) |
Apr 13, 2016 | 33.47 | 33.61 | 33.15 | 33.50 | 1,961,173 | +0.43(+1.30%) |
Apr 12, 2016 | 33.03 | 33.49 | 32.92 | 33.07 | 1,602,468 | -0.22(-0.66%) |
Apr 11, 2016 | 33.85 | 33.95 | 33.23 | 33.29 | 1,458,760 | -0.31(-0.92%) |
Apr 08, 2016 | 33.52 | 33.86 | 33.34 | 33.60 | 1,805,585 | +0.37(+1.11%) |
Apr 07, 2016 | 33.04 | 33.50 | 32.65 | 33.23 | 2,261,547 | +0.03(+0.09%) |
Apr 06, 2016 | 32.95 | 33.64 | 32.55 | 33.20 | 3,028,302 | +0.18(+0.55%) |
Apr 05, 2016 | 32.51 | 33.04 | 32.28 | 33.02 | 3,073,692 | +0.16(+0.49%) |
Apr 04, 2016 | 33.23 | 33.35 | 32.72 | 32.86 | 1,885,619 | -0.48(-1.44%) |
Apr 01, 2016 | 32.67 | 33.45 | 32.58 | 33.34 | 2,108,874 | +0.27(+0.82%) |
Mar 31, 2016 | 33.32 | 33.32 | 32.91 | 33.07 | 1,950,505 | -0.01(-0.03%) |
Mar 30, 2016 | 33.88 | 33.89 | 32.58 | 33.08 | 2,407,439 | -0.50(-1.49%) |
Mar 29, 2016 | 32.56 | 33.62 | 32.27 | 33.58 | 2,913,967 | +1.01(+3.10%) |
Mar 28, 2016 | 32.26 | 32.68 | 31.81 | 32.57 | 2,653,381 | +0.51(+1.59%) |
Mar 24, 2016 | 31.62 | 32.06 | 32.06 | 32.06 | 1,439,400 | +0.25(+0.79%) |
Mar 23, 2016 | 32.14 | 32.25 | 31.81 | 31.81 | 2,159,640 | -0.38(-1.18%) |
Mar 22, 2016 | 31.80 | 32.25 | 31.53 | 32.19 | 2,036,942 | +0.05(+0.16%) |
Mar 21, 2016 | 31.96 | 32.20 | 31.81 | 32.14 | 4,732,454 | +0.21(+0.66%) |
Mar 18, 2016 | 31.76 | 32.31 | 31.41 | 31.93 | 4,501,325 | +0.13(+0.41%) |
Mar 17, 2016 | 30.41 | 32.02 | 30.28 | 31.80 | 3,386,914 | +1.31(+4.30%) |
Mar 16, 2016 | 30.00 | 30.82 | 29.63 | 30.49 | 5,003,542 | +0.66(+2.21%) |
Mar 15, 2016 | 29.83 | 30.15 | 29.45 | 29.83 | 5,311,534 | +1.39(+4.89%) |
Mar 14, 2016 | 28.26 | 28.70 | 27.86 | 28.44 | 3,016,496 | +0.12(+0.42%) |
Mar 11, 2016 | 27.53 | 28.38 | 27.32 | 28.32 | 4,021,699 | +0.99(+3.62%) |
Mar 10, 2016 | 27.91 | 27.95 | 26.99 | 27.33 | 2,975,343 | -0.55(-1.97%) |
Mar 09, 2016 | 27.80 | 27.80 | 27.59 | 27.88 | 4,751,374 | +0.16(+0.58%) |
Mar 08, 2016 | 28.56 | 28.80 | 27.64 | 27.72 | 2,862,902 | -1.10(-3.82%) |
Mar 07, 2016 | 28.84 | 30.00 | 28.56 | 28.82 | 2,650,463 | -0.17(-0.59%) |
Mar 04, 2016 | 28.90 | 29.73 | 28.39 | 28.99 | 3,670,968 | +0.19(+0.66%) |
Mar 03, 2016 | 28.59 | 28.91 | 28.45 | 28.80 | 2,249,034 | +0.25(+0.86%) |
Mar 02, 2016 | 28.21 | 28.57 | 28.21 | 28.55 | 2,836,411 | +0.14(+0.51%) |
Mar 01, 2016 | 28.04 | 28.52 | 27.79 | 28.41 | 2,560,966 | +0.62(+2.23%) |
Feb 29, 2016 | 28.00 | 28.33 | 27.74 | 27.79 | 2,305,519 | -0.19(-0.68%) |
Feb 26, 2016 | 27.14 | 28.08 | 27.14 | 27.98 | 2,128,408 | +0.78(+2.87%) |
Feb 25, 2016 | 27.00 | 27.41 | 26.69 | 27.20 | 1,572,230 | +0.21(+0.78%) |
Feb 24, 2016 | 26.20 | 27.07 | 26.07 | 26.99 | 1,293,209 | +0.26(+0.97%) |
Feb 23, 2016 | 27.11 | 27.28 | 26.63 | 26.73 | 1,116,623 | -0.42(-1.55%) |
Feb 22, 2016 | 26.56 | 27.28 | 26.27 | 27.15 | 2,868,685 | +1.03(+3.94%) |
Feb 19, 2016 | 25.83 | 26.24 | 25.60 | 26.12 | 1,569,165 | +0.15(+0.58%) |
Feb 18, 2016 | 25.90 | 26.18 | 25.48 | 25.97 | 2,121,894 | +0.06(+0.23%) |
Feb 17, 2016 | 24.45 | 26.15 | 24.09 | 25.91 | 4,666,966 | +1.62(+6.67%) |
Feb 16, 2016 | 23.72 | 24.61 | 23.17 | 24.29 | 2,677,817 | +0.98(+4.20%) |
Feb 12, 2016 | 22.86 | 23.31 | 23.31 | 23.31 | 2,236,400 | +0.83(+3.69%) |
Feb 11, 2016 | 22.44 | 23.49 | 22.12 | 22.48 | 2,492,063 | -0.66(-2.85%) |
Feb 10, 2016 | 23.16 | 23.53 | 22.50 | 23.14 | 3,072,342 | +0.56(+2.48%) |
Feb 09, 2016 | 22.19 | 22.77 | 21.26 | 22.58 | 3,377,455 | +0.18(+0.80%) |
Feb 08, 2016 | 23.95 | 26.07 | 22.07 | 22.40 | 4,189,472 | -1.84(-7.59%) |
Feb 05, 2016 | 25.34 | 25.84 | 24.11 | 24.24 | 2,644,058 | -1.28(-5.02%) |
Feb 04, 2016 | 24.56 | 26.40 | 24.50 | 25.52 | 3,310,712 | +0.89(+3.61%) |
Feb 03, 2016 | 25.35 | 25.35 | 23.80 | 24.63 | 2,651,875 | -0.35(-1.40%) |
Feb 02, 2016 | 25.81 | 25.95 | 24.90 | 24.98 | 2,279,281 | -1.18(-4.51%) |