Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.59 | 28.59 | 27.65 | 27.85 | 4,655,439 | -0.71(-2.49%) |
Apr 28, 2016 | 28.78 | 28.87 | 28.51 | 28.56 | 3,267,231 | -0.29(-1.00%) |
Apr 27, 2016 | 28.61 | 28.89 | 28.31 | 28.85 | 3,743,475 | +0.33(+1.16%) |
Apr 26, 2016 | 28.32 | 28.55 | 28.07 | 28.52 | 4,090,665 | +0.15(+0.52%) |
Apr 25, 2016 | 28.69 | 28.79 | 28.21 | 28.37 | 3,479,510 | -0.44(-1.54%) |
Apr 22, 2016 | 29.12 | 29.30 | 28.63 | 28.81 | 5,933,603 | -0.41(-1.42%) |
Apr 21, 2016 | 29.12 | 29.41 | 28.97 | 29.23 | 5,582,350 | +0.13(+0.46%) |
Apr 20, 2016 | 28.99 | 29.57 | 28.95 | 29.09 | 4,919,713 | +0.15(+0.51%) |
Apr 19, 2016 | 28.73 | 29.03 | 28.52 | 28.95 | 4,983,809 | +0.30(+1.06%) |
Apr 18, 2016 | 28.65 | 29.03 | 28.42 | 28.64 | 5,973,342 | +0.06(+0.20%) |
Apr 15, 2016 | 27.99 | 28.64 | 27.97 | 28.59 | 6,703,439 | +0.69(+2.47%) |
Apr 14, 2016 | 28.38 | 28.45 | 27.48 | 27.90 | 8,594,766 | -0.47(-1.66%) |
Apr 13, 2016 | 28.21 | 28.40 | 27.68 | 28.37 | 5,673,719 | +0.18(+0.65%) |
Apr 12, 2016 | 28.09 | 28.38 | 27.63 | 28.19 | 5,992,120 | +0.18(+0.63%) |
Apr 11, 2016 | 27.96 | 28.40 | 27.83 | 28.01 | 7,920,130 | +0.10(+0.35%) |
Apr 08, 2016 | 28.26 | 28.29 | 27.65 | 27.91 | 7,327,540 | -0.66(-2.31%) |
Apr 07, 2016 | 29.12 | 29.35 | 28.38 | 28.57 | 5,059,335 | -0.67(-2.29%) |
Apr 06, 2016 | 29.30 | 29.44 | 28.66 | 29.24 | 5,159,039 | +0.07(+0.24%) |
Apr 05, 2016 | 29.54 | 29.61 | 29.08 | 29.17 | 4,463,878 | -0.49(-1.64%) |
Apr 04, 2016 | 30.32 | 30.34 | 29.61 | 29.66 | 5,458,502 | -0.56(-1.86%) |
Apr 01, 2016 | 30.96 | 31.00 | 30.18 | 30.22 | 5,354,837 | -0.79(-2.56%) |
Mar 31, 2016 | 31.01 | 31.27 | 30.70 | 31.01 | 4,068,053 | -0.01(-0.02%) |
Mar 30, 2016 | 31.39 | 31.54 | 30.84 | 31.02 | 3,362,488 | -0.23(-0.72%) |
Mar 29, 2016 | 31.37 | 31.41 | 31.08 | 31.25 | 3,641,273 | +0.03(+0.09%) |
Mar 28, 2016 | 30.61 | 31.45 | 30.61 | 31.22 | 3,788,650 | +0.63(+2.07%) |
Mar 24, 2016 | 30.56 | 30.58 | 30.58 | 30.58 | 3,727,544 | +0.04(+0.14%) |
Mar 23, 2016 | 30.66 | 30.83 | 30.18 | 30.54 | 3,590,954 | -0.25(-0.82%) |
Mar 22, 2016 | 31.03 | 31.20 | 30.64 | 30.80 | 4,381,493 | -0.26(-0.84%) |
Mar 21, 2016 | 31.41 | 31.60 | 30.77 | 31.06 | 5,008,235 | -0.51(-1.60%) |
Mar 18, 2016 | 31.03 | 32.01 | 30.90 | 31.56 | 7,638,891 | +0.63(+2.05%) |
Mar 17, 2016 | 30.53 | 31.07 | 30.35 | 30.93 | 4,169,345 | +0.33(+1.08%) |
Mar 16, 2016 | 30.34 | 30.61 | 29.83 | 30.60 | 5,337,353 | +0.27(+0.90%) |
Mar 15, 2016 | 30.98 | 31.36 | 30.18 | 30.32 | 6,302,138 | -0.53(-1.73%) |
Mar 14, 2016 | 31.08 | 31.35 | 30.62 | 30.86 | 4,249,932 | -0.34(-1.08%) |
Mar 11, 2016 | 31.25 | 31.41 | 30.94 | 31.20 | 4,774,636 | +0.36(+1.16%) |
Mar 10, 2016 | 31.19 | 31.26 | 30.51 | 30.84 | 4,476,856 | -0.08(-0.25%) |
Mar 09, 2016 | 30.79 | 31.20 | 30.62 | 30.91 | 4,125,420 | +0.19(+0.61%) |
Mar 08, 2016 | 31.05 | 31.22 | 30.70 | 30.73 | 4,498,688 | -0.40(-1.30%) |
Mar 07, 2016 | 30.86 | 31.43 | 30.86 | 31.13 | 3,940,221 | +0.03(+0.09%) |
Mar 04, 2016 | 30.78 | 31.03 | 30.68 | 31.10 | 6,118,061 | +0.34(+1.11%) |
Mar 03, 2016 | 30.67 | 30.96 | 30.34 | 30.76 | 4,771,531 | +0.09(+0.30%) |
Mar 02, 2016 | 30.41 | 30.70 | 30.15 | 30.67 | 4,445,859 | +0.18(+0.59%) |
Mar 01, 2016 | 30.33 | 30.56 | 30.10 | 30.49 | 3,733,171 | +0.34(+1.13%) |
Feb 29, 2016 | 30.33 | 30.35 | 29.92 | 30.15 | 5,889,852 | -0.15(-0.51%) |
Feb 26, 2016 | 30.67 | 30.70 | 29.86 | 30.30 | 6,415,113 | +0.04(+0.14%) |
Feb 25, 2016 | 30.15 | 30.40 | 29.69 | 30.26 | 6,305,016 | +0.36(+1.21%) |
Feb 24, 2016 | 28.94 | 30.04 | 28.52 | 29.90 | 9,572,680 | +0.38(+1.28%) |
Feb 23, 2016 | 29.30 | 30.35 | 28.27 | 29.52 | 23,375,316 | +0.87(+3.04%) |
Feb 22, 2016 | 28.25 | 29.10 | 28.15 | 28.65 | 9,688,999 | +0.58(+2.06%) |
Feb 19, 2016 | 28.45 | 28.49 | 27.09 | 28.07 | 8,761,503 | -0.63(-2.19%) |
Feb 18, 2016 | 28.37 | 28.71 | 28.01 | 28.70 | 7,373,329 | +0.02(+0.07%) |
Feb 17, 2016 | 28.57 | 28.83 | 28.51 | 28.67 | 8,160,852 | +0.44(+1.56%) |
Feb 16, 2016 | 27.60 | 28.61 | 27.24 | 28.24 | 7,412,836 | +0.85(+3.11%) |
Feb 12, 2016 | 26.55 | 27.38 | 27.38 | 27.38 | 6,416,525 | +0.94(+3.56%) |
Feb 11, 2016 | 26.74 | 27.33 | 26.32 | 26.44 | 7,688,660 | -0.63(-2.34%) |
Feb 10, 2016 | 27.77 | 27.89 | 27.01 | 27.08 | 7,173,419 | -0.49(-1.77%) |
Feb 09, 2016 | 27.54 | 27.83 | 27.06 | 27.57 | 5,899,908 | -0.10(-0.35%) |
Feb 08, 2016 | 27.91 | 28.21 | 27.22 | 27.66 | 8,096,305 | -0.43(-1.52%) |
Feb 05, 2016 | 28.80 | 28.80 | 28.02 | 28.09 | 7,827,908 | -0.33(-1.18%) |
Feb 04, 2016 | 27.87 | 28.48 | 27.54 | 28.42 | 10,076,467 | -0.61(-2.11%) |
Feb 03, 2016 | 28.59 | 29.25 | 27.89 | 29.04 | 6,421,878 | +0.50(+1.76%) |
Feb 02, 2016 | 28.76 | 29.02 | 28.15 | 28.54 | 6,004,636 | -0.01(-0.02%) |