Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 33.42 | 33.54 | 32.26 | 32.58 | 894,762 | -0.84(-2.52%) |
Apr 28, 2016 | 33.41 | 33.79 | 33.20 | 33.42 | 548,315 | -0.16(-0.48%) |
Apr 27, 2016 | 33.50 | 33.69 | 33.19 | 33.58 | 622,655 | +0.10(+0.31%) |
Apr 26, 2016 | 33.03 | 33.86 | 33.02 | 33.48 | 539,332 | +0.49(+1.49%) |
Apr 25, 2016 | 32.76 | 33.57 | 32.76 | 32.98 | 722,729 | +0.13(+0.40%) |
Apr 22, 2016 | 32.73 | 32.99 | 32.70 | 32.85 | 484,919 | +0.11(+0.35%) |
Apr 21, 2016 | 32.96 | 33.07 | 32.62 | 32.74 | 436,190 | -0.11(-0.35%) |
Apr 20, 2016 | 33.08 | 33.22 | 32.60 | 32.85 | 649,983 | -0.29(-0.89%) |
Apr 19, 2016 | 33.16 | 33.36 | 32.68 | 33.14 | 570,604 | -0.03(-0.09%) |
Apr 18, 2016 | 33.10 | 33.37 | 32.91 | 33.17 | 466,418 | -0.11(-0.34%) |
Apr 15, 2016 | 32.87 | 33.40 | 32.80 | 33.29 | 502,236 | +0.42(+1.27%) |
Apr 14, 2016 | 33.13 | 33.32 | 32.41 | 32.87 | 1,244,018 | -0.29(-0.89%) |
Apr 13, 2016 | 33.46 | 33.71 | 33.05 | 33.16 | 970,010 | -0.17(-0.51%) |
Apr 12, 2016 | 33.50 | 33.89 | 32.98 | 33.33 | 1,102,240 | -0.19(-0.57%) |
Apr 11, 2016 | 33.90 | 34.40 | 33.51 | 33.52 | 828,550 | -0.25(-0.73%) |
Apr 08, 2016 | 33.96 | 34.32 | 33.50 | 33.77 | 745,889 | +0.09(+0.25%) |
Apr 07, 2016 | 33.87 | 34.04 | 33.46 | 33.68 | 821,243 | -0.38(-1.11%) |
Apr 06, 2016 | 33.71 | 34.44 | 33.66 | 34.06 | 1,038,144 | +0.57(+1.70%) |
Apr 05, 2016 | 33.36 | 33.70 | 33.26 | 33.50 | 913,229 | -0.08(-0.23%) |
Apr 04, 2016 | 32.17 | 33.98 | 32.17 | 33.57 | 1,238,932 | +0.09(+0.25%) |
Apr 01, 2016 | 33.11 | 33.88 | 33.05 | 33.49 | 1,656,668 | +0.16(+0.48%) |
Mar 31, 2016 | 32.89 | 33.45 | 32.85 | 33.32 | 1,955,733 | +0.55(+1.68%) |
Mar 30, 2016 | 32.59 | 33.16 | 31.70 | 32.77 | 5,205,952 | +1.91(+6.20%) |
Mar 29, 2016 | 30.99 | 30.99 | 30.14 | 30.86 | 2,594,254 | -0.06(-0.18%) |
Mar 28, 2016 | 30.03 | 30.98 | 29.99 | 30.92 | 1,569,163 | +0.95(+3.16%) |
Mar 24, 2016 | 29.65 | 29.97 | 29.97 | 29.97 | 574,385 | +0.22(+0.73%) |
Mar 23, 2016 | 29.96 | 30.23 | 29.73 | 29.75 | 630,096 | -0.41(-1.35%) |
Mar 22, 2016 | 30.14 | 30.54 | 29.92 | 30.16 | 720,247 | -0.14(-0.47%) |
Mar 21, 2016 | 30.27 | 31.12 | 30.03 | 30.30 | 645,729 | -0.01(-0.03%) |
Mar 18, 2016 | 30.28 | 31.22 | 29.71 | 30.31 | 1,579,481 | +0.17(+0.57%) |
Mar 17, 2016 | 30.01 | 30.68 | 29.86 | 30.14 | 821,333 | -0.10(-0.34%) |
Mar 16, 2016 | 29.19 | 30.24 | 28.73 | 30.24 | 1,150,032 | +1.14(+3.91%) |
Mar 15, 2016 | 30.27 | 30.27 | 29.00 | 29.11 | 1,324,669 | -1.31(-4.30%) |
Mar 14, 2016 | 29.73 | 30.93 | 29.73 | 30.41 | 1,431,665 | +0.63(+2.13%) |
Mar 11, 2016 | 29.24 | 30.02 | 28.79 | 29.78 | 883,393 | +0.50(+1.72%) |
Mar 10, 2016 | 29.39 | 29.65 | 28.91 | 29.28 | 732,122 | +0.02(+0.06%) |
Mar 09, 2016 | 29.34 | 29.65 | 29.06 | 29.26 | 539,553 | +0.16(+0.55%) |
Mar 08, 2016 | 28.94 | 30.06 | 28.52 | 29.10 | 1,185,462 | -0.02(-0.07%) |
Mar 07, 2016 | 28.72 | 29.30 | 28.43 | 29.12 | 912,352 | +0.40(+1.39%) |
Mar 04, 2016 | 28.47 | 28.75 | 28.27 | 28.72 | 636,305 | +0.23(+0.80%) |
Mar 03, 2016 | 27.81 | 28.56 | 27.63 | 28.49 | 751,710 | +0.51(+1.83%) |
Mar 02, 2016 | 28.62 | 28.67 | 27.63 | 27.98 | 730,929 | -0.75(-2.61%) |
Mar 01, 2016 | 28.15 | 29.16 | 27.61 | 28.73 | 1,746,173 | +0.89(+3.20%) |
Feb 29, 2016 | 26.28 | 28.16 | 26.06 | 27.84 | 2,450,745 | +1.71(+6.53%) |
Feb 26, 2016 | 26.49 | 26.59 | 25.78 | 26.13 | 1,951,313 | -0.26(-0.97%) |
Feb 25, 2016 | 26.81 | 26.91 | 26.16 | 26.39 | 1,112,346 | -0.30(-1.14%) |
Feb 24, 2016 | 26.73 | 27.02 | 26.03 | 26.69 | 785,812 | -0.22(-0.81%) |
Feb 23, 2016 | 26.97 | 27.49 | 26.86 | 26.91 | 944,294 | -0.15(-0.56%) |
Feb 22, 2016 | 26.86 | 27.36 | 26.68 | 27.06 | 825,884 | +0.34(+1.28%) |
Feb 19, 2016 | 26.64 | 27.06 | 25.83 | 26.72 | 898,830 | +0.05(+0.18%) |
Feb 18, 2016 | 25.97 | 27.26 | 25.74 | 26.67 | 2,295,201 | -1.04(-3.76%) |
Feb 17, 2016 | 27.13 | 27.87 | 26.07 | 27.71 | 1,214,478 | +0.71(+2.63%) |
Feb 16, 2016 | 26.51 | 27.18 | 26.48 | 27.00 | 1,012,067 | +0.75(+2.85%) |
Feb 12, 2016 | 25.21 | 26.25 | 26.25 | 26.25 | 1,760,294 | +1.37(+5.52%) |
Feb 11, 2016 | 23.61 | 25.01 | 23.61 | 24.88 | 1,318,656 | +0.79(+3.26%) |
Feb 10, 2016 | 24.60 | 24.98 | 24.02 | 24.09 | 1,112,567 | -0.13(-0.55%) |
Feb 09, 2016 | 24.56 | 25.06 | 23.88 | 24.23 | 1,076,246 | -0.53(-2.14%) |
Feb 08, 2016 | 25.43 | 25.70 | 23.90 | 24.76 | 1,712,214 | -0.83(-3.26%) |
Feb 05, 2016 | 27.36 | 27.73 | 25.53 | 25.59 | 1,637,946 | -1.82(-6.65%) |
Feb 04, 2016 | 27.11 | 27.51 | 26.68 | 27.41 | 797,826 | +0.15(+0.55%) |
Feb 03, 2016 | 27.98 | 28.23 | 26.96 | 27.26 | 648,895 | -0.64(-2.30%) |
Feb 02, 2016 | 28.14 | 28.60 | 27.70 | 27.90 | 827,547 | -0.40(-1.40%) |