Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 31.13 | 31.15 | 30.66 | 30.85 | 1,984,738 | -0.41(-1.32%) |
Apr 28, 2016 | 31.51 | 31.85 | 31.08 | 31.27 | 1,251,871 | -0.59(-1.86%) |
Apr 27, 2016 | 31.89 | 32.07 | 31.57 | 31.86 | 2,025,842 | -0.13(-0.41%) |
Apr 26, 2016 | 31.88 | 32.06 | 31.73 | 31.99 | 1,765,389 | +0.35(+1.10%) |
Apr 25, 2016 | 31.85 | 32.08 | 31.33 | 31.64 | 1,422,271 | -0.25(-0.78%) |
Apr 22, 2016 | 31.63 | 32.39 | 31.49 | 31.89 | 3,097,502 | +0.41(+1.32%) |
Apr 21, 2016 | 30.58 | 32.24 | 30.52 | 31.47 | 4,960,656 | +2.52(+8.70%) |
Apr 20, 2016 | 28.63 | 29.21 | 28.39 | 28.95 | 1,843,628 | +0.38(+1.35%) |
Apr 19, 2016 | 28.27 | 28.60 | 28.11 | 28.57 | 1,649,499 | +0.40(+1.43%) |
Apr 18, 2016 | 28.11 | 28.21 | 27.82 | 28.17 | 1,645,610 | +0.00(+0.00%) |
Apr 15, 2016 | 28.69 | 28.74 | 28.03 | 28.17 | 1,726,602 | -0.48(-1.69%) |
Apr 14, 2016 | 28.58 | 28.97 | 28.29 | 28.65 | 970,818 | -0.01(-0.02%) |
Apr 13, 2016 | 27.73 | 28.76 | 27.73 | 28.66 | 1,684,871 | +1.32(+4.82%) |
Apr 12, 2016 | 26.69 | 27.49 | 26.69 | 27.34 | 1,161,610 | +0.66(+2.48%) |
Apr 11, 2016 | 26.60 | 27.22 | 26.59 | 26.68 | 1,149,765 | +0.28(+1.08%) |
Apr 08, 2016 | 26.58 | 26.77 | 26.21 | 26.39 | 1,333,032 | +0.09(+0.34%) |
Apr 07, 2016 | 27.65 | 27.65 | 26.15 | 26.30 | 1,985,499 | -1.59(-5.70%) |
Apr 06, 2016 | 27.34 | 28.69 | 27.34 | 27.90 | 3,050,277 | +0.68(+2.50%) |
Apr 05, 2016 | 27.57 | 27.60 | 26.98 | 27.22 | 1,729,776 | -0.72(-2.58%) |
Apr 04, 2016 | 28.28 | 28.42 | 27.85 | 27.94 | 944,523 | -0.33(-1.15%) |
Apr 01, 2016 | 27.91 | 28.26 | 27.51 | 28.26 | 1,140,765 | +0.11(+0.38%) |
Mar 31, 2016 | 28.19 | 28.32 | 28.00 | 28.16 | 1,546,794 | -0.08(-0.29%) |
Mar 30, 2016 | 28.24 | 28.78 | 28.03 | 28.24 | 1,027,593 | +0.13(+0.46%) |
Mar 29, 2016 | 27.58 | 28.14 | 27.23 | 28.11 | 1,457,066 | +0.40(+1.45%) |
Mar 28, 2016 | 27.64 | 27.81 | 27.25 | 27.71 | 744,500 | +0.09(+0.32%) |
Mar 24, 2016 | 27.68 | 27.62 | 27.62 | 27.62 | 1,002,371 | -0.28(-0.99%) |
Mar 23, 2016 | 28.30 | 28.30 | 27.74 | 27.90 | 1,192,422 | -0.44(-1.54%) |
Mar 22, 2016 | 28.20 | 28.51 | 27.91 | 28.33 | 934,286 | -0.08(-0.27%) |
Mar 21, 2016 | 28.34 | 28.68 | 28.20 | 28.41 | 891,721 | +0.11(+0.37%) |
Mar 18, 2016 | 27.86 | 28.47 | 27.84 | 28.30 | 2,361,318 | +0.51(+1.82%) |
Mar 17, 2016 | 27.15 | 27.98 | 26.71 | 27.80 | 1,799,980 | +0.54(+1.99%) |
Mar 16, 2016 | 27.25 | 27.83 | 26.97 | 27.25 | 1,222,503 | -0.04(-0.13%) |
Mar 15, 2016 | 27.60 | 27.64 | 26.97 | 27.29 | 1,365,201 | -0.54(-1.93%) |
Mar 14, 2016 | 27.77 | 27.86 | 27.55 | 27.83 | 1,159,101 | -0.12(-0.42%) |
Mar 11, 2016 | 27.08 | 27.98 | 27.08 | 27.94 | 1,117,916 | +1.15(+4.29%) |
Mar 10, 2016 | 26.95 | 27.16 | 26.30 | 26.80 | 833,353 | +0.01(+0.02%) |
Mar 09, 2016 | 26.95 | 27.06 | 26.58 | 26.79 | 1,050,030 | +0.05(+0.20%) |
Mar 08, 2016 | 26.90 | 27.08 | 26.44 | 26.74 | 1,523,396 | -0.62(-2.26%) |
Mar 07, 2016 | 27.04 | 27.40 | 26.78 | 27.35 | 1,326,177 | +0.11(+0.41%) |
Mar 04, 2016 | 27.44 | 27.56 | 27.07 | 27.24 | 2,455,960 | -0.04(-0.13%) |
Mar 03, 2016 | 27.07 | 27.45 | 26.92 | 27.28 | 1,458,065 | +0.12(+0.43%) |
Mar 02, 2016 | 26.87 | 27.17 | 26.77 | 27.16 | 986,242 | +0.21(+0.76%) |
Mar 01, 2016 | 26.07 | 26.96 | 25.96 | 26.95 | 1,423,513 | +1.14(+4.40%) |
Feb 29, 2016 | 26.41 | 26.51 | 25.79 | 25.82 | 1,352,331 | -0.66(-2.49%) |
Feb 26, 2016 | 26.29 | 26.75 | 26.21 | 26.48 | 2,122,012 | +0.51(+1.95%) |
Feb 25, 2016 | 25.31 | 26.00 | 25.27 | 25.97 | 1,736,426 | +0.70(+2.75%) |
Feb 24, 2016 | 25.22 | 25.39 | 24.43 | 25.28 | 1,757,348 | -0.31(-1.20%) |
Feb 23, 2016 | 25.99 | 26.01 | 25.50 | 25.58 | 1,890,450 | -0.47(-1.81%) |
Feb 22, 2016 | 26.06 | 26.35 | 25.84 | 26.05 | 1,816,536 | +0.22(+0.84%) |
Feb 19, 2016 | 25.26 | 25.99 | 25.13 | 25.84 | 2,603,991 | +0.38(+1.50%) |
Feb 18, 2016 | 25.62 | 25.69 | 25.05 | 25.45 | 2,747,182 | -0.05(-0.21%) |
Feb 17, 2016 | 24.99 | 25.65 | 24.90 | 25.51 | 2,950,813 | +0.64(+2.58%) |
Feb 16, 2016 | 24.62 | 25.06 | 24.37 | 24.86 | 2,322,091 | +0.72(+2.98%) |
Feb 12, 2016 | 24.35 | 24.15 | 24.15 | 24.15 | 2,915,757 | +0.34(+1.41%) |
Feb 11, 2016 | 23.90 | 24.04 | 23.46 | 23.81 | 3,298,368 | -0.84(-3.39%) |
Feb 10, 2016 | 25.28 | 25.81 | 24.57 | 24.65 | 2,335,825 | -0.32(-1.30%) |
Feb 09, 2016 | 24.41 | 25.14 | 24.15 | 24.97 | 3,070,867 | +0.27(+1.10%) |
Feb 08, 2016 | 25.21 | 25.29 | 24.24 | 24.70 | 3,884,024 | -0.86(-3.36%) |
Feb 05, 2016 | 25.46 | 26.06 | 25.33 | 25.56 | 4,226,131 | +0.08(+0.30%) |
Feb 04, 2016 | 24.39 | 25.65 | 24.39 | 25.48 | 3,955,188 | +0.92(+3.77%) |
Feb 03, 2016 | 24.78 | 24.84 | 23.71 | 24.56 | 3,808,679 | -0.12(-0.48%) |
Feb 02, 2016 | 25.35 | 25.56 | 24.45 | 24.68 | 4,859,822 | -1.38(-5.31%) |