Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 31.23 | 31.46 | 30.98 | 31.27 | 4,343,367 | +0.06(+0.19%) |
Apr 28, 2016 | 31.85 | 31.85 | 31.13 | 31.21 | 3,181,012 | -0.49(-1.55%) |
Apr 27, 2016 | 31.30 | 31.77 | 31.21 | 31.70 | 3,628,877 | +0.69(+2.23%) |
Apr 26, 2016 | 31.00 | 31.30 | 30.91 | 31.01 | 4,089,019 | +0.22(+0.71%) |
Apr 25, 2016 | 30.88 | 30.95 | 30.55 | 30.79 | 3,570,805 | -0.22(-0.71%) |
Apr 22, 2016 | 31.00 | 31.26 | 30.88 | 31.01 | 3,706,442 | +0.13(+0.42%) |
Apr 21, 2016 | 30.80 | 31.23 | 30.72 | 30.88 | 4,324,400 | +0.26(+0.85%) |
Apr 20, 2016 | 30.64 | 30.91 | 30.49 | 30.62 | 3,897,857 | -0.17(-0.55%) |
Apr 19, 2016 | 30.25 | 30.80 | 30.13 | 30.79 | 3,566,014 | +0.62(+2.06%) |
Apr 18, 2016 | 29.40 | 30.23 | 28.90 | 30.17 | 4,465,927 | +0.77(+2.62%) |
Apr 15, 2016 | 30.12 | 30.14 | 29.39 | 29.40 | 7,744,561 | -0.92(-3.03%) |
Apr 14, 2016 | 30.93 | 31.07 | 30.23 | 30.32 | 4,891,785 | -0.50(-1.62%) |
Apr 13, 2016 | 31.10 | 31.11 | 30.64 | 30.82 | 3,204,471 | -0.26(-0.84%) |
Apr 12, 2016 | 30.15 | 31.23 | 30.00 | 31.08 | 6,058,713 | +1.06(+3.53%) |
Apr 11, 2016 | 30.11 | 30.30 | 29.91 | 30.02 | 4,547,352 | +0.01(+0.03%) |
Apr 08, 2016 | 30.25 | 30.32 | 29.80 | 30.01 | 4,512,700 | +0.31(+1.04%) |
Apr 07, 2016 | 29.80 | 30.03 | 29.48 | 29.70 | 7,256,716 | -0.20(-0.67%) |
Apr 06, 2016 | 29.21 | 29.93 | 28.90 | 29.90 | 8,793,132 | +1.00(+3.46%) |
Apr 05, 2016 | 29.44 | 29.90 | 28.84 | 28.90 | 13,579,883 | -1.39(-4.59%) |
Apr 04, 2016 | 30.24 | 30.59 | 30.10 | 30.29 | 3,662,825 | +0.19(+0.63%) |
Apr 01, 2016 | 30.11 | 30.35 | 29.87 | 30.10 | 3,277,415 | -0.50(-1.63%) |
Mar 31, 2016 | 30.58 | 30.74 | 30.43 | 30.60 | 3,576,452 | +0.05(+0.16%) |
Mar 30, 2016 | 30.49 | 30.73 | 30.33 | 30.55 | 2,722,413 | +0.44(+1.46%) |
Mar 29, 2016 | 30.08 | 30.22 | 29.68 | 30.11 | 3,578,069 | -0.31(-1.02%) |
Mar 28, 2016 | 30.62 | 30.63 | 30.16 | 30.42 | 2,609,651 | -0.02(-0.07%) |
Mar 24, 2016 | 30.09 | 30.44 | 30.44 | 30.44 | 4,499,200 | +0.04(+0.13%) |
Mar 23, 2016 | 30.57 | 30.90 | 30.40 | 30.40 | 2,393,630 | -0.50(-1.62%) |
Mar 22, 2016 | 30.57 | 31.07 | 30.56 | 30.90 | 3,973,289 | +0.01(+0.03%) |
Mar 21, 2016 | 30.75 | 30.99 | 30.44 | 30.89 | 3,121,883 | -0.12(-0.39%) |
Mar 18, 2016 | 31.16 | 31.21 | 30.50 | 31.01 | 12,421,482 | +0.13(+0.42%) |
Mar 17, 2016 | 30.53 | 31.08 | 30.35 | 30.88 | 4,586,958 | +0.70(+2.32%) |
Mar 16, 2016 | 29.62 | 30.40 | 29.54 | 30.18 | 4,029,173 | +0.64(+2.17%) |
Mar 15, 2016 | 29.64 | 29.79 | 28.90 | 29.54 | 5,149,000 | -0.47(-1.57%) |
Mar 14, 2016 | 29.94 | 30.24 | 29.65 | 30.01 | 5,114,285 | -0.32(-1.06%) |
Mar 11, 2016 | 30.05 | 30.57 | 30.04 | 30.33 | 5,436,072 | +0.44(+1.47%) |
Mar 10, 2016 | 29.56 | 29.99 | 29.23 | 29.89 | 8,385,454 | +0.35(+1.18%) |
Mar 09, 2016 | 30.17 | 30.21 | 29.51 | 29.54 | 5,731,370 | -0.30(-1.01%) |
Mar 08, 2016 | 30.78 | 30.80 | 29.74 | 29.84 | 6,959,177 | -0.96(-3.12%) |
Mar 07, 2016 | 30.08 | 30.98 | 30.01 | 30.80 | 6,370,052 | +0.59(+1.95%) |
Mar 04, 2016 | 30.20 | 30.59 | 29.91 | 30.21 | 5,743,641 | +0.12(+0.40%) |
Mar 03, 2016 | 29.89 | 30.24 | 29.47 | 30.09 | 6,190,478 | +0.16(+0.53%) |
Mar 02, 2016 | 29.44 | 29.94 | 29.18 | 29.93 | 3,997,798 | +0.27(+0.91%) |
Mar 01, 2016 | 29.47 | 29.82 | 28.86 | 29.66 | 4,782,729 | +0.46(+1.58%) |
Feb 29, 2016 | 29.27 | 29.84 | 29.10 | 29.20 | 6,519,384 | -0.02(-0.07%) |
Feb 26, 2016 | 29.33 | 29.45 | 29.09 | 29.22 | 3,337,542 | +0.45(+1.56%) |
Feb 25, 2016 | 28.63 | 28.95 | 28.18 | 28.77 | 4,045,226 | +0.09(+0.31%) |
Feb 24, 2016 | 28.27 | 28.78 | 27.67 | 28.68 | 5,079,600 | +0.09(+0.31%) |
Feb 23, 2016 | 28.76 | 28.93 | 28.36 | 28.59 | 5,073,090 | -0.43(-1.48%) |
Feb 22, 2016 | 29.23 | 29.32 | 28.96 | 29.02 | 6,501,516 | +0.39(+1.36%) |
Feb 19, 2016 | 28.52 | 28.65 | 28.01 | 28.63 | 6,091,178 | -0.48(-1.65%) |
Feb 18, 2016 | 29.65 | 29.70 | 28.52 | 29.11 | 6,539,403 | -0.20(-0.68%) |
Feb 17, 2016 | 29.00 | 29.42 | 28.56 | 29.31 | 6,470,141 | +0.91(+3.20%) |
Feb 16, 2016 | 28.80 | 29.09 | 28.14 | 28.40 | 8,277,282 | -0.09(-0.32%) |
Feb 12, 2016 | 28.01 | 28.49 | 28.49 | 28.49 | 5,421,100 | +0.90(+3.26%) |
Feb 11, 2016 | 27.35 | 28.00 | 26.88 | 27.59 | 8,152,740 | -0.47(-1.67%) |
Feb 10, 2016 | 28.53 | 28.71 | 27.62 | 28.06 | 8,177,132 | -1.09(-3.74%) |
Feb 09, 2016 | 29.45 | 30.09 | 28.98 | 29.15 | 9,486,587 | -0.59(-1.98%) |
Feb 08, 2016 | 28.85 | 30.33 | 28.27 | 29.74 | 11,090,010 | +0.22(+0.75%) |
Feb 05, 2016 | 29.01 | 29.70 | 28.58 | 29.52 | 8,814,177 | +0.24(+0.82%) |
Feb 04, 2016 | 28.94 | 29.82 | 28.63 | 29.28 | 9,923,348 | +0.87(+3.06%) |
Feb 03, 2016 | 26.97 | 28.49 | 26.41 | 28.41 | 10,445,238 | +2.22(+8.48%) |
Feb 02, 2016 | 26.31 | 26.73 | 26.11 | 26.19 | 7,633,289 | -0.80(-2.96%) |