Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 31.58 | 32.06 | 31.30 | 31.48 | 4,370,268 | -0.36(-1.12%) |
Apr 28, 2016 | 32.01 | 32.40 | 31.71 | 31.83 | 4,118,474 | -0.35(-1.08%) |
Apr 27, 2016 | 32.02 | 32.52 | 31.67 | 32.18 | 8,255,010 | +0.69(+2.21%) |
Apr 26, 2016 | 30.98 | 31.59 | 30.09 | 31.49 | 9,031,640 | +1.54(+5.14%) |
Apr 25, 2016 | 30.17 | 30.18 | 29.80 | 29.95 | 4,652,649 | -0.24(-0.78%) |
Apr 22, 2016 | 29.92 | 30.35 | 29.80 | 30.18 | 4,334,451 | +0.31(+1.04%) |
Apr 21, 2016 | 30.23 | 30.29 | 29.82 | 29.87 | 2,687,762 | -0.28(-0.92%) |
Apr 20, 2016 | 30.11 | 30.50 | 29.93 | 30.15 | 4,898,675 | +0.17(+0.55%) |
Apr 19, 2016 | 30.04 | 30.33 | 29.78 | 29.98 | 4,675,908 | +0.11(+0.36%) |
Apr 18, 2016 | 29.73 | 29.96 | 29.62 | 29.88 | 4,719,790 | +0.07(+0.25%) |
Apr 15, 2016 | 29.93 | 29.96 | 29.73 | 29.80 | 2,898,530 | -0.02(-0.05%) |
Apr 14, 2016 | 29.81 | 29.94 | 29.44 | 29.82 | 3,561,974 | +0.13(+0.45%) |
Apr 13, 2016 | 28.91 | 29.71 | 28.58 | 29.69 | 3,745,426 | +1.02(+3.56%) |
Apr 12, 2016 | 28.35 | 28.76 | 28.14 | 28.66 | 3,875,994 | +0.50(+1.76%) |
Apr 11, 2016 | 28.03 | 28.63 | 28.02 | 28.17 | 4,058,172 | +0.04(+0.13%) |
Apr 08, 2016 | 28.29 | 28.72 | 28.02 | 28.13 | 2,932,981 | +0.12(+0.44%) |
Apr 07, 2016 | 28.16 | 28.32 | 27.90 | 28.01 | 3,025,419 | -0.38(-1.35%) |
Apr 06, 2016 | 28.25 | 28.42 | 27.78 | 28.39 | 4,069,207 | +0.17(+0.59%) |
Apr 05, 2016 | 28.43 | 28.47 | 28.09 | 28.23 | 4,366,590 | -0.45(-1.57%) |
Apr 04, 2016 | 28.91 | 28.96 | 28.63 | 28.68 | 3,125,981 | -0.29(-1.00%) |
Apr 01, 2016 | 29.07 | 29.07 | 28.39 | 28.96 | 3,880,271 | -0.26(-0.88%) |
Mar 31, 2016 | 29.20 | 29.28 | 28.93 | 29.22 | 3,838,397 | +0.06(+0.22%) |
Mar 30, 2016 | 29.41 | 29.52 | 29.00 | 29.16 | 2,684,807 | -0.10(-0.35%) |
Mar 29, 2016 | 28.58 | 29.27 | 28.32 | 29.26 | 3,503,312 | +0.52(+1.82%) |
Mar 28, 2016 | 28.57 | 28.90 | 28.50 | 28.73 | 2,739,792 | +0.18(+0.62%) |
Mar 24, 2016 | 28.32 | 28.56 | 28.56 | 28.56 | 2,813,614 | -0.12(-0.43%) |
Mar 23, 2016 | 29.09 | 29.09 | 28.64 | 28.68 | 2,920,377 | -0.42(-1.43%) |
Mar 22, 2016 | 29.12 | 29.30 | 28.94 | 29.10 | 2,419,635 | -0.25(-0.86%) |
Mar 21, 2016 | 29.46 | 29.53 | 29.06 | 29.35 | 3,495,545 | -0.13(-0.45%) |
Mar 18, 2016 | 29.46 | 29.71 | 29.11 | 29.48 | 14,159,298 | +0.13(+0.44%) |
Mar 17, 2016 | 28.91 | 29.56 | 28.83 | 29.35 | 4,309,704 | +0.49(+1.70%) |
Mar 16, 2016 | 28.42 | 29.00 | 28.31 | 28.86 | 3,577,086 | +0.33(+1.14%) |
Mar 15, 2016 | 28.53 | 28.54 | 28.25 | 28.54 | 3,088,865 | -0.17(-0.58%) |
Mar 14, 2016 | 28.04 | 28.77 | 27.98 | 28.70 | 5,434,759 | +0.53(+1.88%) |
Mar 11, 2016 | 28.01 | 28.23 | 27.41 | 28.17 | 3,721,008 | +0.51(+1.83%) |
Mar 10, 2016 | 28.08 | 28.15 | 27.39 | 27.67 | 3,864,304 | -0.24(-0.84%) |
Mar 09, 2016 | 28.12 | 28.32 | 27.80 | 27.90 | 4,294,183 | -0.05(-0.19%) |
Mar 08, 2016 | 28.40 | 28.58 | 27.86 | 27.95 | 5,444,882 | -0.71(-2.48%) |
Mar 07, 2016 | 28.33 | 28.82 | 28.32 | 28.66 | 4,193,032 | +0.12(+0.43%) |
Mar 04, 2016 | 28.91 | 28.97 | 28.35 | 28.54 | 5,453,404 | -0.34(-1.18%) |
Mar 03, 2016 | 27.87 | 28.94 | 27.83 | 28.88 | 7,148,587 | +0.96(+3.42%) |
Mar 02, 2016 | 28.09 | 28.09 | 27.75 | 27.93 | 4,153,202 | -0.24(-0.83%) |
Mar 01, 2016 | 27.83 | 28.18 | 27.51 | 28.16 | 3,916,092 | +0.65(+2.35%) |
Feb 29, 2016 | 27.74 | 27.91 | 27.49 | 27.52 | 3,640,208 | -0.24(-0.87%) |
Feb 26, 2016 | 27.95 | 28.14 | 27.31 | 27.76 | 3,465,614 | +0.07(+0.25%) |
Feb 25, 2016 | 27.53 | 27.69 | 27.10 | 27.69 | 3,603,354 | +0.35(+1.27%) |
Feb 24, 2016 | 27.18 | 27.41 | 26.39 | 27.34 | 4,307,168 | -0.18(-0.64%) |
Feb 23, 2016 | 27.71 | 27.93 | 27.36 | 27.52 | 4,008,760 | -0.40(-1.42%) |
Feb 22, 2016 | 27.54 | 27.95 | 27.54 | 27.91 | 3,087,764 | +0.72(+2.63%) |
Feb 19, 2016 | 27.29 | 27.35 | 26.89 | 27.20 | 3,742,489 | -0.20(-0.74%) |
Feb 18, 2016 | 27.73 | 27.97 | 27.09 | 27.40 | 4,579,218 | -0.41(-1.48%) |
Feb 17, 2016 | 27.63 | 28.43 | 27.32 | 27.81 | 5,139,465 | +0.37(+1.34%) |
Feb 16, 2016 | 27.01 | 27.45 | 26.71 | 27.44 | 3,656,557 | +0.73(+2.72%) |
Feb 12, 2016 | 26.09 | 26.71 | 26.71 | 26.71 | 4,009,209 | +0.91(+3.54%) |
Feb 11, 2016 | 25.58 | 26.23 | 25.39 | 25.80 | 3,419,439 | -0.24(-0.90%) |
Feb 10, 2016 | 26.59 | 26.89 | 25.94 | 26.04 | 4,779,106 | -0.51(-1.91%) |
Feb 09, 2016 | 26.21 | 26.91 | 26.21 | 26.54 | 5,091,449 | -0.03(-0.10%) |
Feb 08, 2016 | 26.46 | 26.80 | 26.15 | 26.57 | 5,765,972 | -0.12(-0.44%) |
Feb 05, 2016 | 26.63 | 27.36 | 26.42 | 26.69 | 5,339,466 | +0.06(+0.22%) |
Feb 04, 2016 | 25.52 | 26.74 | 25.46 | 26.63 | 6,614,727 | +1.18(+4.62%) |
Feb 03, 2016 | 25.44 | 25.61 | 24.46 | 25.45 | 6,306,680 | +0.14(+0.55%) |
Feb 02, 2016 | 25.48 | 25.60 | 25.18 | 25.31 | 4,596,315 | -0.54(-2.08%) |