Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 33.01 | 33.10 | 32.30 | 32.95 | 595,664 | -0.11(-0.33%) |
Apr 28, 2016 | 33.96 | 33.96 | 32.98 | 33.06 | 721,853 | -0.87(-2.56%) |
Apr 27, 2016 | 32.68 | 34.26 | 32.60 | 33.92 | 1,892,275 | +1.42(+4.37%) |
Apr 26, 2016 | 31.61 | 32.63 | 31.43 | 32.51 | 1,087,860 | +2.40(+7.97%) |
Apr 25, 2016 | 30.66 | 30.81 | 29.97 | 30.11 | 634,377 | -0.65(-2.11%) |
Apr 22, 2016 | 30.49 | 31.04 | 30.40 | 30.76 | 423,643 | +0.40(+1.33%) |
Apr 21, 2016 | 30.49 | 30.77 | 30.17 | 30.35 | 526,098 | -0.12(-0.39%) |
Apr 20, 2016 | 30.46 | 30.61 | 30.21 | 30.47 | 422,609 | +0.05(+0.15%) |
Apr 19, 2016 | 29.93 | 30.46 | 29.91 | 30.43 | 735,077 | +0.70(+2.37%) |
Apr 18, 2016 | 28.79 | 29.85 | 28.79 | 29.72 | 876,099 | +0.88(+3.05%) |
Apr 15, 2016 | 28.82 | 29.05 | 28.63 | 28.84 | 616,390 | +0.02(+0.06%) |
Apr 14, 2016 | 29.07 | 29.14 | 28.53 | 28.82 | 401,690 | -0.16(-0.54%) |
Apr 13, 2016 | 28.28 | 29.01 | 28.12 | 28.98 | 694,411 | +0.93(+3.33%) |
Apr 12, 2016 | 27.89 | 28.33 | 27.84 | 28.05 | 1,449,715 | +0.20(+0.72%) |
Apr 11, 2016 | 27.77 | 28.22 | 27.55 | 27.84 | 1,111,095 | +0.23(+0.83%) |
Apr 08, 2016 | 28.00 | 28.31 | 27.46 | 27.62 | 899,605 | -0.03(-0.10%) |
Apr 07, 2016 | 27.73 | 28.02 | 27.27 | 27.64 | 676,472 | -0.32(-1.15%) |
Apr 06, 2016 | 27.58 | 28.01 | 27.23 | 27.96 | 617,192 | +0.28(+1.03%) |
Apr 05, 2016 | 27.42 | 27.73 | 27.34 | 27.68 | 385,849 | -0.02(-0.07%) |
Apr 04, 2016 | 27.96 | 28.02 | 27.39 | 27.70 | 798,418 | -0.14(-0.49%) |
Apr 01, 2016 | 27.31 | 27.95 | 27.25 | 27.84 | 589,348 | +0.14(+0.50%) |
Mar 31, 2016 | 28.16 | 28.22 | 27.63 | 27.70 | 724,605 | -0.42(-1.50%) |
Mar 30, 2016 | 28.20 | 28.27 | 27.99 | 28.12 | 365,267 | +0.09(+0.33%) |
Mar 29, 2016 | 27.11 | 28.03 | 27.03 | 28.03 | 455,445 | +0.80(+2.93%) |
Mar 28, 2016 | 27.34 | 27.39 | 27.01 | 27.23 | 209,935 | +0.03(+0.10%) |
Mar 24, 2016 | 26.85 | 27.20 | 27.20 | 27.20 | 311,144 | +0.14(+0.51%) |
Mar 23, 2016 | 27.50 | 27.54 | 27.03 | 27.07 | 285,871 | -0.54(-1.96%) |
Mar 22, 2016 | 27.41 | 27.96 | 27.41 | 27.61 | 436,702 | -0.05(-0.17%) |
Mar 21, 2016 | 27.35 | 27.74 | 27.19 | 27.65 | 550,122 | +0.18(+0.67%) |
Mar 18, 2016 | 27.70 | 27.93 | 27.29 | 27.47 | 1,271,146 | +0.12(+0.44%) |
Mar 17, 2016 | 26.50 | 27.35 | 26.37 | 27.35 | 708,665 | +0.93(+3.54%) |
Mar 16, 2016 | 26.15 | 26.64 | 26.03 | 26.42 | 480,426 | +0.25(+0.94%) |
Mar 15, 2016 | 26.04 | 26.28 | 25.87 | 26.17 | 804,859 | -0.24(-0.90%) |
Mar 14, 2016 | 26.68 | 26.68 | 26.11 | 26.41 | 835,924 | -0.57(-2.10%) |
Mar 11, 2016 | 26.50 | 26.98 | 26.34 | 26.98 | 529,753 | +0.70(+2.65%) |
Mar 10, 2016 | 26.43 | 26.55 | 25.79 | 26.28 | 569,835 | -0.05(-0.21%) |
Mar 09, 2016 | 26.10 | 26.57 | 26.08 | 26.33 | 632,871 | +0.35(+1.33%) |
Mar 08, 2016 | 26.43 | 26.64 | 25.83 | 25.99 | 1,156,755 | -0.73(-2.73%) |
Mar 07, 2016 | 25.99 | 26.72 | 25.84 | 26.72 | 827,757 | +0.67(+2.59%) |
Mar 04, 2016 | 26.66 | 26.66 | 25.77 | 26.04 | 511,322 | +0.01(+0.04%) |
Mar 03, 2016 | 25.52 | 26.06 | 25.44 | 26.03 | 536,554 | +0.56(+2.18%) |
Mar 02, 2016 | 25.08 | 25.49 | 24.73 | 25.48 | 687,249 | +0.38(+1.53%) |
Mar 01, 2016 | 24.85 | 25.17 | 24.70 | 25.09 | 667,096 | +0.56(+2.27%) |
Feb 29, 2016 | 24.88 | 25.13 | 24.47 | 24.54 | 656,419 | -0.28(-1.14%) |
Feb 26, 2016 | 24.62 | 24.82 | 24.46 | 24.82 | 721,117 | +0.35(+1.42%) |
Feb 25, 2016 | 24.71 | 24.85 | 24.19 | 24.47 | 404,886 | -0.24(-0.96%) |
Feb 24, 2016 | 23.66 | 24.89 | 23.43 | 24.71 | 695,418 | +0.74(+3.08%) |
Feb 23, 2016 | 24.25 | 24.25 | 23.86 | 23.97 | 933,459 | -0.51(-2.09%) |
Feb 22, 2016 | 24.28 | 24.66 | 24.22 | 24.48 | 919,498 | +0.50(+2.09%) |
Feb 19, 2016 | 23.87 | 24.37 | 23.74 | 23.98 | 1,391,897 | +0.05(+0.19%) |
Feb 18, 2016 | 24.00 | 24.51 | 23.72 | 23.94 | 427,176 | +0.02(+0.08%) |
Feb 17, 2016 | 23.87 | 24.20 | 23.67 | 23.92 | 910,980 | +0.26(+1.08%) |
Feb 16, 2016 | 23.36 | 23.71 | 22.25 | 23.66 | 1,126,729 | +0.06(+0.27%) |
Feb 12, 2016 | 23.30 | 23.60 | 23.60 | 23.60 | 635,308 | +0.67(+2.90%) |
Feb 11, 2016 | 22.16 | 23.32 | 22.15 | 22.93 | 1,394,642 | +0.16(+0.68%) |
Feb 10, 2016 | 22.98 | 23.75 | 22.74 | 22.78 | 813,723 | +0.05(+0.20%) |
Feb 09, 2016 | 21.86 | 23.01 | 21.73 | 22.73 | 892,352 | +0.57(+2.59%) |
Feb 08, 2016 | 21.97 | 22.29 | 21.56 | 22.16 | 989,002 | -0.39(-1.74%) |
Feb 05, 2016 | 22.46 | 23.37 | 21.15 | 22.55 | 1,037,541 | -0.52(-2.25%) |
Feb 04, 2016 | 22.61 | 23.79 | 22.34 | 23.07 | 1,714,021 | +0.30(+1.32%) |
Feb 03, 2016 | 22.14 | 23.07 | 20.38 | 22.77 | 2,221,180 | -0.69(-2.95%) |
Feb 02, 2016 | 23.65 | 23.95 | 23.31 | 23.46 | 769,306 | -0.78(-3.20%) |