Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 33.30 | 33.50 | 32.70 | 32.98 | 206,214,784 | +2.88(+9.57%) |
Apr 28, 2016 | 30.78 | 31.34 | 29.96 | 30.10 | 156,886,064 | -0.23(-0.75%) |
Apr 27, 2016 | 30.59 | 30.80 | 30.06 | 30.33 | 81,338,656 | -0.52(-1.67%) |
Apr 26, 2016 | 31.31 | 31.34 | 30.74 | 30.84 | 50,353,440 | -0.47(-1.49%) |
Apr 25, 2016 | 30.83 | 31.35 | 30.81 | 31.31 | 53,649,880 | +0.29(+0.92%) |
Apr 22, 2016 | 31.22 | 31.41 | 30.58 | 31.02 | 101,678,080 | -0.53(-1.66%) |
Apr 21, 2016 | 31.55 | 31.89 | 31.43 | 31.55 | 51,852,180 | -0.10(-0.31%) |
Apr 20, 2016 | 31.50 | 31.83 | 31.15 | 31.65 | 52,153,860 | +0.25(+0.81%) |
Apr 19, 2016 | 31.86 | 31.90 | 31.04 | 31.39 | 81,110,720 | -0.37(-1.17%) |
Apr 18, 2016 | 31.27 | 31.88 | 31.25 | 31.77 | 87,116,336 | +0.47(+1.51%) |
Apr 15, 2016 | 31.10 | 31.34 | 30.91 | 31.29 | 57,753,620 | +0.26(+0.83%) |
Apr 14, 2016 | 30.75 | 31.22 | 30.75 | 31.04 | 70,210,800 | +0.30(+0.96%) |
Apr 13, 2016 | 30.38 | 30.84 | 30.26 | 30.74 | 84,524,976 | +0.58(+1.93%) |
Apr 12, 2016 | 29.92 | 30.20 | 29.62 | 30.16 | 52,795,800 | +0.36(+1.21%) |
Apr 11, 2016 | 29.81 | 30.20 | 29.75 | 29.80 | 54,083,800 | +0.07(+0.22%) |
Apr 08, 2016 | 29.72 | 29.89 | 29.45 | 29.73 | 51,838,720 | +0.16(+0.54%) |
Apr 07, 2016 | 29.94 | 29.98 | 29.45 | 29.57 | 63,775,060 | -0.53(-1.77%) |
Apr 06, 2016 | 29.38 | 30.12 | 29.38 | 30.10 | 56,972,900 | +0.80(+2.72%) |
Apr 05, 2016 | 29.54 | 29.67 | 29.26 | 29.31 | 46,157,320 | -0.35(-1.19%) |
Apr 04, 2016 | 29.95 | 29.98 | 29.53 | 29.66 | 49,407,920 | -0.27(-0.89%) |
Apr 01, 2016 | 29.52 | 29.95 | 29.41 | 29.93 | 58,347,720 | +0.24(+0.82%) |
Mar 31, 2016 | 29.96 | 30.04 | 29.61 | 29.68 | 53,620,740 | -0.25(-0.84%) |
Mar 30, 2016 | 29.84 | 30.16 | 29.75 | 29.93 | 77,805,776 | +0.24(+0.81%) |
Mar 29, 2016 | 29.01 | 29.79 | 28.82 | 29.69 | 87,831,000 | +0.70(+2.41%) |
Mar 28, 2016 | 29.22 | 29.24 | 28.78 | 28.99 | 62,426,700 | -0.15(-0.53%) |
Mar 24, 2016 | 28.36 | 29.15 | 29.15 | 29.15 | 103,710,000 | +0.67(+2.34%) |
Mar 23, 2016 | 28.05 | 28.62 | 27.91 | 28.48 | 79,660,200 | +0.46(+1.63%) |
Mar 22, 2016 | 27.26 | 28.14 | 27.25 | 28.02 | 79,995,400 | +0.32(+1.17%) |
Mar 21, 2016 | 27.45 | 27.76 | 26.93 | 27.70 | 103,073,720 | +0.10(+0.34%) |
Mar 18, 2016 | 28.05 | 28.12 | 27.31 | 27.60 | 145,937,696 | -0.37(-1.32%) |
Mar 17, 2016 | 28.48 | 28.57 | 27.75 | 27.97 | 118,553,880 | -0.74(-2.58%) |
Mar 16, 2016 | 28.83 | 29.07 | 28.56 | 28.71 | 70,708,000 | -0.14(-0.48%) |
Mar 15, 2016 | 28.55 | 29.08 | 28.35 | 28.85 | 77,496,920 | +0.18(+0.64%) |
Mar 14, 2016 | 28.35 | 28.84 | 28.15 | 28.67 | 69,077,040 | +0.19(+0.66%) |
Mar 11, 2016 | 28.35 | 28.50 | 28.14 | 28.48 | 75,426,200 | +0.53(+1.91%) |
Mar 10, 2016 | 28.34 | 28.34 | 27.39 | 27.95 | 78,366,496 | -0.03(-0.10%) |
Mar 09, 2016 | 27.98 | 28.02 | 27.51 | 27.97 | 87,517,360 | -0.04(-0.14%) |
Mar 08, 2016 | 27.89 | 28.57 | 27.75 | 28.01 | 94,575,616 | -0.13(-0.45%) |
Mar 07, 2016 | 28.68 | 28.68 | 27.78 | 28.14 | 98,616,760 | -0.62(-2.15%) |
Mar 04, 2016 | 29.05 | 29.07 | 28.55 | 28.76 | 68,330,896 | -0.12(-0.41%) |
Mar 03, 2016 | 28.90 | 28.99 | 28.66 | 28.87 | 54,786,940 | -0.14(-0.47%) |
Mar 02, 2016 | 29.09 | 29.25 | 28.68 | 29.01 | 91,611,136 | +0.06(+0.20%) |
Mar 01, 2016 | 27.81 | 28.96 | 27.80 | 28.95 | 100,587,176 | +1.33(+4.80%) |
Feb 29, 2016 | 27.70 | 28.24 | 27.63 | 27.63 | 82,853,680 | -0.14(-0.49%) |
Feb 26, 2016 | 28.01 | 28.12 | 27.66 | 27.76 | 97,540,776 | +0.00(+0.01%) |
Feb 25, 2016 | 27.78 | 27.97 | 27.26 | 27.76 | 90,453,496 | +0.06(+0.20%) |
Feb 24, 2016 | 27.29 | 27.71 | 26.66 | 27.70 | 124,539,856 | +0.06(+0.20%) |
Feb 23, 2016 | 27.78 | 27.85 | 27.27 | 27.65 | 80,970,536 | -0.33(-1.17%) |
Feb 22, 2016 | 27.11 | 28.03 | 26.75 | 27.98 | 111,195,680 | +1.23(+4.60%) |
Feb 19, 2016 | 26.04 | 26.80 | 25.77 | 26.75 | 99,494,336 | +0.50(+1.89%) |
Feb 18, 2016 | 27.06 | 27.06 | 26.19 | 26.25 | 94,677,960 | -0.45(-1.70%) |
Feb 17, 2016 | 26.44 | 26.87 | 25.97 | 26.70 | 96,426,056 | +0.65(+2.49%) |
Feb 16, 2016 | 25.97 | 26.22 | 25.58 | 26.05 | 102,269,176 | +0.70(+2.76%) |
Feb 12, 2016 | 25.54 | 25.35 | 25.35 | 25.35 | 107,696,000 | +0.16(+0.65%) |
Feb 11, 2016 | 24.56 | 25.46 | 24.20 | 25.19 | 147,877,792 | +0.67(+2.72%) |
Feb 10, 2016 | 24.59 | 25.23 | 24.30 | 24.52 | 135,587,984 | +0.42(+1.74%) |
Feb 09, 2016 | 23.90 | 24.92 | 23.70 | 24.10 | 141,469,712 | -0.30(-1.24%) |
Feb 08, 2016 | 24.32 | 24.68 | 23.76 | 24.41 | 196,463,904 | -0.70(-2.79%) |
Feb 05, 2016 | 26.46 | 26.47 | 24.96 | 25.11 | 194,178,576 | -1.71(-6.36%) |
Feb 04, 2016 | 26.25 | 26.95 | 25.96 | 26.81 | 123,913,160 | +0.26(+0.98%) |
Feb 03, 2016 | 27.68 | 27.78 | 26.09 | 26.55 | 200,915,664 | -1.05(-3.81%) |
Feb 02, 2016 | 28.50 | 28.58 | 27.50 | 27.61 | 126,053,536 | -1.14(-3.95%) |