Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 32.12 | 32.20 | 30.93 | 31.69 | 1,692,294 | -0.57(-1.77%) |
Apr 28, 2016 | 32.62 | 34.08 | 32.19 | 32.26 | 1,768,925 | -0.35(-1.07%) |
Apr 27, 2016 | 32.65 | 33.06 | 32.28 | 32.61 | 1,405,747 | +0.02(+0.06%) |
Apr 26, 2016 | 31.87 | 32.86 | 31.66 | 32.59 | 1,120,313 | +0.93(+2.94%) |
Apr 25, 2016 | 32.49 | 32.61 | 31.42 | 31.66 | 1,270,322 | -0.90(-2.76%) |
Apr 22, 2016 | 31.74 | 33.21 | 31.68 | 32.56 | 1,589,837 | +0.88(+2.78%) |
Apr 21, 2016 | 32.05 | 32.50 | 31.58 | 31.68 | 2,303,206 | -0.38(-1.19%) |
Apr 20, 2016 | 31.73 | 32.60 | 30.66 | 32.06 | 2,031,288 | +0.49(+1.55%) |
Apr 19, 2016 | 32.10 | 32.35 | 31.27 | 31.57 | 1,639,705 | -0.30(-0.94%) |
Apr 18, 2016 | 31.40 | 32.04 | 31.07 | 31.87 | 1,857,760 | +0.27(+0.85%) |
Apr 15, 2016 | 31.96 | 32.05 | 30.52 | 31.60 | 22,093,032 | -0.63(-1.95%) |
Apr 14, 2016 | 31.86 | 32.80 | 31.66 | 32.23 | 3,682,715 | +0.50(+1.58%) |
Apr 13, 2016 | 29.76 | 31.98 | 29.76 | 31.73 | 3,587,182 | +2.69(+9.26%) |
Apr 12, 2016 | 28.70 | 29.11 | 28.57 | 29.04 | 1,568,729 | +0.40(+1.40%) |
Apr 11, 2016 | 29.15 | 29.27 | 28.46 | 28.64 | 1,436,770 | -0.36(-1.24%) |
Apr 08, 2016 | 28.70 | 29.34 | 28.10 | 29.00 | 2,375,312 | +0.47(+1.65%) |
Apr 07, 2016 | 28.56 | 29.21 | 28.09 | 28.53 | 1,194,019 | -0.32(-1.11%) |
Apr 06, 2016 | 28.24 | 28.90 | 27.95 | 28.85 | 987,464 | +0.65(+2.30%) |
Apr 05, 2016 | 28.26 | 28.77 | 27.85 | 28.20 | 1,114,745 | -0.36(-1.26%) |
Apr 04, 2016 | 28.89 | 29.16 | 28.47 | 28.56 | 1,272,920 | -0.33(-1.14%) |
Apr 01, 2016 | 28.79 | 29.15 | 28.23 | 28.89 | 1,318,497 | -0.04(-0.14%) |
Mar 31, 2016 | 28.96 | 29.27 | 28.43 | 28.93 | 1,210,135 | +0.00(+0.00%) |
Mar 30, 2016 | 29.51 | 29.90 | 28.83 | 28.93 | 1,542,487 | -0.34(-1.16%) |
Mar 29, 2016 | 27.84 | 29.29 | 27.67 | 29.27 | 1,410,962 | +1.26(+4.50%) |
Mar 28, 2016 | 28.13 | 28.45 | 27.58 | 28.01 | 1,191,599 | +0.03(+0.11%) |
Mar 24, 2016 | 28.56 | 27.98 | 27.98 | 27.98 | 2,264,900 | -1.03(-3.55%) |
Mar 23, 2016 | 29.21 | 30.07 | 28.62 | 29.01 | 2,124,933 | -0.23(-0.79%) |
Mar 22, 2016 | 28.29 | 29.41 | 28.03 | 29.24 | 1,975,590 | +0.82(+2.89%) |
Mar 21, 2016 | 28.15 | 29.06 | 27.58 | 28.42 | 1,446,517 | +0.28(+1.00%) |
Mar 18, 2016 | 26.64 | 28.50 | 26.64 | 28.14 | 3,781,347 | +1.57(+5.91%) |
Mar 17, 2016 | 26.23 | 27.09 | 25.92 | 26.57 | 2,487,995 | +0.25(+0.95%) |
Mar 16, 2016 | 25.12 | 26.48 | 25.12 | 26.32 | 1,913,448 | +0.95(+3.74%) |
Mar 15, 2016 | 26.91 | 26.95 | 25.12 | 25.37 | 1,806,381 | -1.93(-7.07%) |
Mar 14, 2016 | 27.49 | 27.76 | 27.00 | 27.30 | 1,499,274 | -0.30(-1.09%) |
Mar 11, 2016 | 25.84 | 27.66 | 25.84 | 27.60 | 2,497,231 | +2.10(+8.24%) |
Mar 10, 2016 | 26.28 | 26.72 | 25.31 | 25.50 | 1,235,445 | -0.61(-2.34%) |
Mar 09, 2016 | 25.91 | 26.51 | 25.15 | 26.11 | 1,585,476 | +0.28(+1.08%) |
Mar 08, 2016 | 26.52 | 26.86 | 25.73 | 25.83 | 1,741,096 | -0.90(-3.37%) |
Mar 07, 2016 | 26.60 | 27.30 | 25.94 | 26.73 | 2,085,487 | -0.33(-1.22%) |
Mar 04, 2016 | 28.09 | 28.26 | 26.79 | 27.06 | 2,803,960 | -1.03(-3.67%) |
Mar 03, 2016 | 26.10 | 28.43 | 26.10 | 28.09 | 3,111,871 | +1.87(+7.13%) |
Mar 02, 2016 | 25.63 | 26.23 | 25.28 | 26.22 | 1,665,172 | +0.37(+1.43%) |
Mar 01, 2016 | 25.15 | 25.99 | 24.71 | 25.85 | 1,653,522 | +1.03(+4.15%) |
Feb 29, 2016 | 25.72 | 25.81 | 24.80 | 24.82 | 1,887,822 | -0.86(-3.35%) |
Feb 26, 2016 | 25.02 | 26.29 | 24.91 | 25.68 | 2,801,103 | +0.87(+3.51%) |
Feb 25, 2016 | 24.95 | 25.85 | 24.40 | 24.81 | 2,222,230 | +0.02(+0.08%) |
Feb 24, 2016 | 24.70 | 24.89 | 24.04 | 24.79 | 3,363,947 | -0.31(-1.24%) |
Feb 23, 2016 | 24.43 | 26.10 | 23.17 | 25.10 | 5,246,491 | -0.40(-1.57%) |
Feb 22, 2016 | 24.06 | 25.64 | 23.90 | 25.50 | 2,652,117 | +1.68(+7.05%) |
Feb 19, 2016 | 24.82 | 24.89 | 23.46 | 23.82 | 2,266,327 | -1.22(-4.87%) |
Feb 18, 2016 | 25.13 | 25.35 | 24.41 | 25.04 | 1,423,832 | -0.01(-0.04%) |
Feb 17, 2016 | 23.77 | 25.69 | 23.68 | 25.05 | 1,533,354 | +1.47(+6.23%) |
Feb 16, 2016 | 22.60 | 23.60 | 21.39 | 23.58 | 3,764,056 | -0.42(-1.75%) |
Feb 12, 2016 | 23.70 | 24.00 | 24.00 | 24.00 | 1,770,100 | +0.61(+2.61%) |
Feb 11, 2016 | 24.28 | 24.86 | 23.34 | 23.39 | 1,778,068 | -1.53(-6.14%) |
Feb 10, 2016 | 24.35 | 25.69 | 24.28 | 24.92 | 1,394,077 | +0.71(+2.93%) |
Feb 09, 2016 | 23.64 | 24.72 | 23.53 | 24.21 | 1,973,934 | +0.06(+0.25%) |
Feb 08, 2016 | 25.36 | 25.47 | 23.48 | 24.15 | 2,345,754 | -1.76(-6.79%) |
Feb 05, 2016 | 26.41 | 26.75 | 25.62 | 25.91 | 1,783,568 | -0.56(-2.12%) |
Feb 04, 2016 | 25.47 | 26.80 | 25.25 | 26.47 | 1,778,957 | +0.90(+3.52%) |
Feb 03, 2016 | 26.41 | 26.53 | 24.37 | 25.57 | 2,466,034 | -0.51(-1.96%) |
Feb 02, 2016 | 26.71 | 26.84 | 25.96 | 26.08 | 1,428,332 | -1.27(-4.64%) |