Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 30.11 | 30.30 | 28.95 | 29.57 | 2,521,180 | -0.65(-2.14%) |
Apr 28, 2016 | 30.96 | 31.29 | 30.17 | 30.21 | 2,014,992 | -0.83(-2.68%) |
Apr 27, 2016 | 30.89 | 31.54 | 30.77 | 31.04 | 2,382,680 | +0.22(+0.70%) |
Apr 26, 2016 | 30.72 | 31.02 | 30.44 | 30.83 | 1,765,104 | +0.37(+1.23%) |
Apr 25, 2016 | 30.06 | 30.46 | 29.64 | 30.45 | 2,250,255 | +0.37(+1.24%) |
Apr 22, 2016 | 30.03 | 30.70 | 29.75 | 30.08 | 2,158,342 | +0.14(+0.47%) |
Apr 21, 2016 | 29.31 | 30.07 | 29.02 | 29.94 | 2,148,473 | +0.63(+2.15%) |
Apr 20, 2016 | 28.85 | 29.56 | 28.15 | 29.31 | 2,695,504 | +0.38(+1.32%) |
Apr 19, 2016 | 28.93 | 29.43 | 28.33 | 28.93 | 2,101,787 | +0.06(+0.20%) |
Apr 18, 2016 | 27.87 | 28.97 | 27.60 | 28.87 | 2,509,353 | +0.56(+1.97%) |
Apr 15, 2016 | 29.17 | 29.54 | 28.17 | 28.31 | 2,422,379 | -1.12(-3.81%) |
Apr 14, 2016 | 29.95 | 30.03 | 29.36 | 29.43 | 1,579,576 | -0.41(-1.36%) |
Apr 13, 2016 | 29.55 | 29.96 | 29.01 | 29.84 | 1,861,102 | +0.51(+1.73%) |
Apr 12, 2016 | 28.79 | 29.88 | 28.49 | 29.33 | 2,489,581 | +0.58(+2.02%) |
Apr 11, 2016 | 29.63 | 29.63 | 28.43 | 28.75 | 2,824,820 | -0.57(-1.95%) |
Apr 08, 2016 | 28.80 | 29.90 | 28.45 | 29.33 | 2,541,505 | +0.86(+3.00%) |
Apr 07, 2016 | 28.23 | 28.81 | 27.98 | 28.47 | 3,233,413 | +0.17(+0.62%) |
Apr 06, 2016 | 28.28 | 28.45 | 27.33 | 28.30 | 2,974,331 | +0.09(+0.32%) |
Apr 05, 2016 | 28.52 | 29.08 | 28.17 | 28.20 | 2,903,558 | -0.49(-1.71%) |
Apr 04, 2016 | 28.14 | 29.23 | 28.03 | 28.69 | 2,214,082 | +0.29(+1.02%) |
Apr 01, 2016 | 28.64 | 28.71 | 27.99 | 28.40 | 2,291,152 | -0.93(-3.17%) |
Mar 31, 2016 | 28.59 | 29.66 | 28.28 | 29.33 | 3,306,639 | +0.77(+2.70%) |
Mar 30, 2016 | 29.80 | 29.92 | 28.53 | 28.56 | 2,641,565 | -0.94(-3.18%) |
Mar 29, 2016 | 29.30 | 29.74 | 28.77 | 29.50 | 2,367,523 | -0.16(-0.53%) |
Mar 28, 2016 | 29.57 | 30.31 | 29.13 | 29.66 | 2,607,492 | +0.32(+1.08%) |
Mar 24, 2016 | 29.04 | 29.34 | 29.34 | 29.34 | 2,783,711 | +0.22(+0.74%) |
Mar 23, 2016 | 30.89 | 31.23 | 29.03 | 29.13 | 4,789,545 | -2.73(-8.58%) |
Mar 22, 2016 | 29.73 | 32.53 | 29.57 | 31.86 | 6,329,051 | +2.03(+6.79%) |
Mar 21, 2016 | 30.05 | 30.37 | 29.74 | 29.83 | 1,830,958 | -0.16(-0.53%) |
Mar 18, 2016 | 29.65 | 30.30 | 29.49 | 29.99 | 5,210,563 | +0.33(+1.12%) |
Mar 17, 2016 | 29.52 | 29.87 | 28.94 | 29.66 | 2,950,051 | +0.07(+0.25%) |
Mar 16, 2016 | 28.98 | 29.86 | 28.93 | 29.58 | 3,067,713 | +0.32(+1.11%) |
Mar 15, 2016 | 28.80 | 29.33 | 28.46 | 29.26 | 2,373,564 | -0.12(-0.42%) |
Mar 14, 2016 | 29.77 | 30.02 | 29.09 | 29.38 | 3,125,319 | -0.72(-2.40%) |
Mar 11, 2016 | 29.84 | 30.14 | 29.11 | 30.11 | 2,423,133 | +0.71(+2.43%) |
Mar 10, 2016 | 30.41 | 30.41 | 28.98 | 29.39 | 2,932,750 | -1.01(-3.33%) |
Mar 09, 2016 | 29.52 | 30.60 | 29.39 | 30.41 | 3,437,170 | +1.25(+4.30%) |
Mar 08, 2016 | 29.73 | 30.27 | 28.97 | 29.15 | 4,580,477 | -0.61(-2.04%) |
Mar 07, 2016 | 28.93 | 30.04 | 28.74 | 29.76 | 3,882,584 | +0.78(+2.69%) |
Mar 04, 2016 | 29.67 | 29.92 | 28.65 | 28.98 | 3,750,564 | -0.57(-1.94%) |
Mar 03, 2016 | 27.70 | 29.61 | 27.70 | 29.55 | 4,426,187 | +2.02(+7.33%) |
Mar 02, 2016 | 28.09 | 28.40 | 27.03 | 27.53 | 4,347,867 | -0.90(-3.16%) |
Mar 01, 2016 | 27.82 | 28.72 | 27.27 | 28.43 | 3,770,155 | +0.61(+2.19%) |
Feb 29, 2016 | 27.14 | 27.93 | 26.89 | 27.82 | 3,583,791 | +0.77(+2.83%) |
Feb 26, 2016 | 28.07 | 28.40 | 27.03 | 27.05 | 3,508,628 | -0.80(-2.86%) |
Feb 25, 2016 | 27.37 | 27.90 | 26.40 | 27.85 | 4,955,997 | +0.03(+0.12%) |
Feb 24, 2016 | 25.23 | 27.85 | 24.49 | 27.82 | 5,906,136 | +2.82(+11.29%) |
Feb 23, 2016 | 25.71 | 26.17 | 24.97 | 25.00 | 3,742,764 | -1.02(-3.92%) |
Feb 22, 2016 | 25.68 | 26.56 | 25.46 | 26.02 | 3,375,473 | +0.72(+2.83%) |
Feb 19, 2016 | 24.37 | 25.30 | 24.14 | 25.30 | 2,681,589 | +0.60(+2.43%) |
Feb 18, 2016 | 25.85 | 25.91 | 24.49 | 24.70 | 4,639,128 | -0.86(-3.35%) |
Feb 17, 2016 | 25.58 | 26.19 | 25.38 | 25.56 | 4,325,106 | +0.16(+0.65%) |
Feb 16, 2016 | 25.54 | 25.80 | 24.61 | 25.39 | 3,593,477 | +0.13(+0.52%) |
Feb 12, 2016 | 25.09 | 25.26 | 25.26 | 25.26 | 2,502,493 | +0.63(+2.57%) |
Feb 11, 2016 | 24.51 | 24.94 | 23.85 | 24.63 | 4,384,670 | -0.39(-1.55%) |
Feb 10, 2016 | 25.64 | 26.01 | 24.81 | 25.01 | 4,028,422 | -0.52(-2.03%) |
Feb 09, 2016 | 25.01 | 26.05 | 24.69 | 25.53 | 4,748,956 | +0.18(+0.71%) |
Feb 08, 2016 | 24.91 | 25.60 | 24.31 | 25.35 | 4,416,759 | -0.16(-0.61%) |
Feb 05, 2016 | 26.32 | 26.38 | 25.15 | 25.51 | 4,445,524 | -1.11(-4.17%) |
Feb 04, 2016 | 26.34 | 27.13 | 25.90 | 26.62 | 4,147,509 | +0.44(+1.67%) |
Feb 03, 2016 | 27.58 | 27.66 | 25.56 | 26.18 | 6,140,862 | -1.26(-4.59%) |
Feb 02, 2016 | 28.52 | 28.64 | 27.23 | 27.44 | 2,999,744 | -1.96(-6.66%) |