Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 31.41 | 31.68 | 31.06 | 31.25 | 953,220 | -0.35(-1.11%) |
Apr 28, 2016 | 31.62 | 32.00 | 31.30 | 31.60 | 1,388,447 | -0.48(-1.51%) |
Apr 27, 2016 | 31.96 | 32.17 | 31.54 | 32.09 | 1,590,245 | +0.01(+0.03%) |
Apr 26, 2016 | 31.68 | 32.28 | 31.61 | 32.08 | 1,424,157 | +0.41(+1.29%) |
Apr 25, 2016 | 31.80 | 31.85 | 31.25 | 31.67 | 1,220,292 | -0.26(-0.81%) |
Apr 22, 2016 | 31.20 | 32.03 | 31.15 | 31.93 | 1,812,698 | +0.73(+2.35%) |
Apr 21, 2016 | 30.93 | 33.35 | 30.70 | 31.20 | 2,921,413 | +0.98(+3.26%) |
Apr 20, 2016 | 29.85 | 30.40 | 29.60 | 30.21 | 1,292,823 | +0.52(+1.74%) |
Apr 19, 2016 | 29.34 | 29.70 | 29.12 | 29.70 | 854,883 | +0.49(+1.68%) |
Apr 18, 2016 | 28.83 | 29.35 | 28.83 | 29.20 | 833,611 | +0.08(+0.26%) |
Apr 15, 2016 | 29.29 | 29.47 | 28.76 | 29.13 | 1,175,455 | -0.16(-0.54%) |
Apr 14, 2016 | 28.83 | 29.69 | 28.75 | 29.29 | 1,277,187 | +0.51(+1.77%) |
Apr 13, 2016 | 27.75 | 28.85 | 27.75 | 28.78 | 1,164,665 | +1.43(+5.21%) |
Apr 12, 2016 | 26.77 | 27.39 | 26.65 | 27.35 | 803,035 | +0.63(+2.34%) |
Apr 11, 2016 | 26.54 | 27.16 | 26.53 | 26.73 | 866,074 | +0.27(+1.01%) |
Apr 08, 2016 | 26.69 | 27.04 | 26.29 | 26.46 | 1,054,915 | +0.10(+0.38%) |
Apr 07, 2016 | 26.92 | 27.03 | 26.15 | 26.36 | 783,486 | -0.83(-3.07%) |
Apr 06, 2016 | 26.85 | 27.21 | 26.67 | 27.19 | 636,887 | +0.37(+1.37%) |
Apr 05, 2016 | 26.94 | 27.29 | 26.78 | 26.83 | 769,072 | -0.52(-1.89%) |
Apr 04, 2016 | 27.45 | 27.63 | 27.12 | 27.34 | 745,757 | -0.14(-0.52%) |
Apr 01, 2016 | 26.89 | 27.49 | 26.72 | 27.49 | 884,998 | +0.41(+1.51%) |
Mar 31, 2016 | 27.06 | 27.38 | 26.69 | 27.08 | 1,016,087 | -0.07(-0.28%) |
Mar 30, 2016 | 27.24 | 27.81 | 26.91 | 27.15 | 944,223 | +0.04(+0.15%) |
Mar 29, 2016 | 26.89 | 27.13 | 26.43 | 27.11 | 1,392,435 | -0.02(-0.09%) |
Mar 28, 2016 | 27.09 | 27.28 | 26.67 | 27.14 | 790,779 | +0.05(+0.18%) |
Mar 24, 2016 | 26.93 | 27.09 | 27.09 | 27.09 | 782,079 | -0.06(-0.22%) |
Mar 23, 2016 | 27.63 | 27.64 | 27.10 | 27.14 | 708,676 | -0.58(-2.10%) |
Mar 22, 2016 | 27.64 | 27.76 | 27.40 | 27.73 | 1,350,956 | -0.13(-0.45%) |
Mar 21, 2016 | 27.84 | 28.25 | 27.47 | 27.85 | 1,312,598 | +0.08(+0.27%) |
Mar 18, 2016 | 26.86 | 27.82 | 26.73 | 27.78 | 4,117,083 | +0.89(+3.32%) |
Mar 17, 2016 | 26.64 | 27.04 | 26.27 | 26.89 | 1,314,955 | +0.15(+0.56%) |
Mar 16, 2016 | 26.55 | 27.01 | 26.35 | 26.74 | 1,903,714 | +0.06(+0.22%) |
Mar 15, 2016 | 26.66 | 26.78 | 25.86 | 26.68 | 926,052 | -0.28(-1.02%) |
Mar 14, 2016 | 27.09 | 27.15 | 26.74 | 26.95 | 1,404,097 | -0.23(-0.86%) |
Mar 11, 2016 | 26.49 | 27.22 | 26.38 | 27.19 | 1,017,951 | +0.98(+3.75%) |
Mar 10, 2016 | 26.21 | 26.33 | 25.68 | 26.20 | 1,046,279 | +0.22(+0.83%) |
Mar 09, 2016 | 26.34 | 26.39 | 25.74 | 25.99 | 1,319,643 | -0.13(-0.51%) |
Mar 08, 2016 | 26.49 | 26.82 | 26.09 | 26.12 | 1,876,971 | -0.62(-2.31%) |
Mar 07, 2016 | 26.70 | 27.06 | 26.52 | 26.74 | 1,641,198 | -0.06(-0.22%) |
Mar 04, 2016 | 26.57 | 26.95 | 26.51 | 26.79 | 1,256,297 | +0.38(+1.45%) |
Mar 03, 2016 | 26.34 | 26.66 | 26.14 | 26.41 | 2,006,245 | +0.07(+0.25%) |
Mar 02, 2016 | 26.05 | 26.35 | 25.83 | 26.34 | 1,211,410 | +0.33(+1.25%) |
Mar 01, 2016 | 25.08 | 26.12 | 25.05 | 26.02 | 2,248,872 | +1.03(+4.14%) |
Feb 29, 2016 | 25.41 | 25.62 | 24.98 | 24.99 | 2,079,454 | -0.43(-1.71%) |
Feb 26, 2016 | 25.35 | 25.85 | 24.94 | 25.42 | 2,268,505 | +0.38(+1.50%) |
Feb 25, 2016 | 24.48 | 25.09 | 24.44 | 25.04 | 1,353,467 | +0.57(+2.32%) |
Feb 24, 2016 | 23.78 | 24.55 | 23.57 | 24.48 | 1,617,094 | +0.25(+1.03%) |
Feb 23, 2016 | 24.84 | 25.26 | 23.98 | 24.23 | 1,115,039 | -0.68(-2.71%) |
Feb 22, 2016 | 24.53 | 25.09 | 24.53 | 24.90 | 1,315,386 | +0.58(+2.40%) |
Feb 19, 2016 | 24.01 | 24.43 | 23.96 | 24.32 | 1,191,827 | +0.09(+0.38%) |
Feb 18, 2016 | 24.91 | 24.93 | 24.06 | 24.23 | 1,642,241 | -0.64(-2.58%) |
Feb 17, 2016 | 25.32 | 25.56 | 24.77 | 24.87 | 1,769,535 | -0.19(-0.77%) |
Feb 16, 2016 | 24.48 | 25.27 | 24.23 | 25.06 | 1,867,710 | +0.98(+4.05%) |
Feb 12, 2016 | 23.48 | 24.08 | 24.08 | 24.08 | 2,653,071 | +1.14(+4.98%) |
Feb 11, 2016 | 23.53 | 23.60 | 22.72 | 22.94 | 3,390,390 | -1.18(-4.87%) |
Feb 10, 2016 | 24.57 | 25.00 | 24.11 | 24.12 | 1,946,269 | -0.18(-0.75%) |
Feb 09, 2016 | 24.23 | 24.91 | 24.08 | 24.30 | 3,347,577 | -0.48(-1.95%) |
Feb 08, 2016 | 25.06 | 25.09 | 24.24 | 24.79 | 2,955,583 | -1.01(-3.91%) |
Feb 05, 2016 | 26.80 | 26.88 | 25.71 | 25.79 | 1,314,982 | -0.94(-3.52%) |
Feb 04, 2016 | 26.02 | 26.74 | 26.02 | 26.74 | 2,471,096 | +0.61(+2.33%) |
Feb 03, 2016 | 26.61 | 26.61 | 25.23 | 26.13 | 2,422,757 | -0.22(-0.82%) |
Feb 02, 2016 | 26.83 | 27.09 | 26.15 | 26.34 | 1,944,188 | -0.97(-3.54%) |