Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 29.90 | 30.15 | 29.60 | 30.04 | 1,981,797 | +0.42(+1.42%) |
Apr 28, 2016 | 29.86 | 30.16 | 29.53 | 29.62 | 3,272,273 | -0.40(-1.33%) |
Apr 27, 2016 | 29.87 | 30.34 | 29.61 | 30.02 | 2,934,567 | +0.47(+1.59%) |
Apr 26, 2016 | 29.77 | 30.02 | 29.33 | 29.55 | 2,237,085 | -0.03(-0.10%) |
Apr 25, 2016 | 30.00 | 30.14 | 29.46 | 29.58 | 1,332,726 | -0.36(-1.20%) |
Apr 22, 2016 | 29.82 | 30.00 | 29.66 | 29.94 | 3,749,986 | +0.36(+1.22%) |
Apr 21, 2016 | 29.57 | 29.95 | 29.45 | 29.58 | 2,000,517 | +0.06(+0.20%) |
Apr 20, 2016 | 28.54 | 29.77 | 28.54 | 29.52 | 2,459,266 | +0.53(+1.83%) |
Apr 19, 2016 | 27.93 | 29.05 | 27.71 | 28.99 | 6,113,444 | +1.05(+3.76%) |
Apr 18, 2016 | 26.38 | 28.05 | 26.32 | 27.94 | 1,404,877 | +0.76(+2.80%) |
Apr 15, 2016 | 27.57 | 27.69 | 27.12 | 27.18 | 1,791,443 | -0.48(-1.74%) |
Apr 14, 2016 | 27.95 | 28.06 | 27.46 | 27.66 | 1,081,968 | -0.18(-0.65%) |
Apr 13, 2016 | 27.94 | 28.07 | 27.56 | 27.84 | 1,497,762 | -0.01(-0.04%) |
Apr 12, 2016 | 26.94 | 28.05 | 26.90 | 27.85 | 2,016,571 | +0.98(+3.65%) |
Apr 11, 2016 | 27.28 | 27.52 | 26.76 | 26.87 | 2,345,508 | -0.06(-0.22%) |
Apr 08, 2016 | 26.69 | 27.25 | 26.69 | 26.93 | 2,088,500 | +0.64(+2.43%) |
Apr 07, 2016 | 26.30 | 26.50 | 25.93 | 26.29 | 2,657,579 | +0.03(+0.11%) |
Apr 06, 2016 | 25.98 | 26.44 | 25.71 | 26.26 | 2,063,501 | +0.71(+2.78%) |
Apr 05, 2016 | 25.84 | 26.23 | 25.52 | 25.55 | 1,615,032 | -0.32(-1.24%) |
Apr 04, 2016 | 26.52 | 26.70 | 25.83 | 25.87 | 1,015,822 | -0.51(-1.93%) |
Apr 01, 2016 | 26.80 | 26.92 | 26.04 | 26.38 | 1,634,905 | -0.71(-2.62%) |
Mar 31, 2016 | 26.55 | 27.17 | 26.49 | 27.09 | 3,613,761 | +0.49(+1.84%) |
Mar 30, 2016 | 26.53 | 26.95 | 26.42 | 26.60 | 1,393,687 | +0.51(+1.95%) |
Mar 29, 2016 | 25.75 | 26.21 | 25.30 | 26.09 | 2,488,208 | +0.17(+0.66%) |
Mar 28, 2016 | 26.38 | 26.51 | 25.74 | 25.92 | 2,335,139 | -0.28(-1.07%) |
Mar 24, 2016 | 25.60 | 26.20 | 26.20 | 26.20 | 1,643,400 | -0.06(-0.23%) |
Mar 23, 2016 | 26.99 | 27.09 | 26.19 | 26.26 | 1,742,381 | -0.97(-3.56%) |
Mar 22, 2016 | 26.70 | 27.39 | 26.59 | 27.23 | 1,099,310 | +0.41(+1.53%) |
Mar 21, 2016 | 27.74 | 27.74 | 26.72 | 26.82 | 2,173,105 | -0.68(-2.47%) |
Mar 18, 2016 | 27.53 | 28.24 | 27.07 | 27.50 | 6,178,464 | -0.11(-0.40%) |
Mar 17, 2016 | 27.31 | 27.91 | 27.05 | 27.61 | 4,914,547 | +0.58(+2.15%) |
Mar 16, 2016 | 26.02 | 27.13 | 25.97 | 27.03 | 2,743,353 | +1.16(+4.48%) |
Mar 15, 2016 | 25.99 | 25.99 | 25.31 | 25.87 | 2,403,045 | -0.25(-0.96%) |
Mar 14, 2016 | 25.97 | 26.37 | 25.65 | 26.12 | 1,658,629 | -0.10(-0.38%) |
Mar 11, 2016 | 25.93 | 26.40 | 25.88 | 26.22 | 2,810,458 | +0.58(+2.26%) |
Mar 10, 2016 | 25.97 | 26.11 | 25.45 | 25.64 | 3,505,464 | -0.29(-1.12%) |
Mar 09, 2016 | 25.82 | 26.22 | 25.69 | 25.93 | 5,600,710 | +0.25(+0.97%) |
Mar 08, 2016 | 27.37 | 27.42 | 25.61 | 25.68 | 5,511,624 | -1.75(-6.38%) |
Mar 07, 2016 | 26.60 | 27.44 | 26.46 | 27.43 | 5,653,725 | +0.95(+3.59%) |
Mar 04, 2016 | 26.56 | 26.80 | 26.25 | 26.48 | 5,577,137 | -0.08(-0.30%) |
Mar 03, 2016 | 25.87 | 26.80 | 25.75 | 26.56 | 4,589,065 | +0.69(+2.67%) |
Mar 02, 2016 | 25.03 | 25.93 | 24.70 | 25.87 | 2,640,661 | +0.80(+3.19%) |
Mar 01, 2016 | 25.07 | 25.20 | 24.68 | 25.07 | 3,558,024 | +0.07(+0.28%) |
Feb 29, 2016 | 24.98 | 25.26 | 24.64 | 25.00 | 3,273,641 | +0.31(+1.26%) |
Feb 26, 2016 | 24.72 | 25.41 | 24.56 | 24.69 | 3,668,907 | +0.26(+1.06%) |
Feb 25, 2016 | 24.39 | 24.68 | 23.89 | 24.43 | 6,191,706 | -0.71(-2.82%) |
Feb 24, 2016 | 24.18 | 25.23 | 23.71 | 25.14 | 4,172,705 | +0.50(+2.03%) |
Feb 23, 2016 | 25.45 | 25.48 | 24.57 | 24.64 | 3,673,515 | -0.89(-3.49%) |
Feb 22, 2016 | 24.94 | 25.67 | 24.82 | 25.53 | 3,788,737 | +1.20(+4.93%) |
Feb 19, 2016 | 24.41 | 24.47 | 23.80 | 24.33 | 3,471,617 | -0.45(-1.82%) |
Feb 18, 2016 | 25.13 | 25.44 | 24.29 | 24.78 | 3,429,059 | +0.13(+0.53%) |
Feb 17, 2016 | 24.25 | 24.94 | 23.94 | 24.65 | 6,911,766 | +1.21(+5.16%) |
Feb 16, 2016 | 22.68 | 23.59 | 22.59 | 23.44 | 7,398,947 | +1.39(+6.30%) |
Feb 12, 2016 | 21.34 | 22.05 | 22.05 | 22.05 | 5,220,100 | +1.17(+5.60%) |
Feb 11, 2016 | 21.47 | 22.09 | 20.42 | 20.88 | 5,226,887 | -0.96(-4.40%) |
Feb 10, 2016 | 21.78 | 22.35 | 21.18 | 21.84 | 4,158,852 | +0.16(+0.74%) |
Feb 09, 2016 | 22.12 | 22.22 | 21.11 | 21.68 | 5,356,271 | -0.87(-3.86%) |
Feb 08, 2016 | 23.88 | 23.93 | 22.23 | 22.55 | 6,486,079 | -1.98(-8.07%) |
Feb 05, 2016 | 25.35 | 25.43 | 24.30 | 24.53 | 3,352,093 | -0.71(-2.81%) |
Feb 04, 2016 | 24.93 | 25.55 | 24.56 | 25.24 | 2,913,798 | +0.44(+1.77%) |
Feb 03, 2016 | 25.48 | 25.48 | 23.70 | 24.80 | 7,169,346 | +0.06(+0.24%) |
Feb 02, 2016 | 24.80 | 25.07 | 24.29 | 24.74 | 7,844,990 | -0.50(-1.98%) |