Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 33.10 | 33.47 | 32.96 | 33.20 | 6,012,354 | -0.16(-0.47%) |
Apr 28, 2016 | 33.32 | 33.77 | 33.21 | 33.35 | 5,028,400 | -0.38(-1.12%) |
Apr 27, 2016 | 33.79 | 33.88 | 33.39 | 33.73 | 6,522,781 | -0.04(-0.12%) |
Apr 26, 2016 | 33.39 | 33.82 | 33.25 | 33.77 | 7,705,821 | +0.44(+1.33%) |
Apr 25, 2016 | 33.43 | 33.47 | 33.00 | 33.33 | 6,148,369 | -0.25(-0.74%) |
Apr 22, 2016 | 33.16 | 33.67 | 33.16 | 33.57 | 6,453,140 | +0.31(+0.94%) |
Apr 21, 2016 | 33.52 | 33.77 | 33.20 | 33.26 | 6,678,757 | -0.23(-0.69%) |
Apr 20, 2016 | 33.02 | 33.52 | 32.87 | 33.49 | 6,945,371 | +0.41(+1.24%) |
Apr 19, 2016 | 32.69 | 33.08 | 32.52 | 33.08 | 6,495,638 | +0.49(+1.52%) |
Apr 18, 2016 | 32.04 | 32.67 | 31.95 | 32.59 | 5,554,071 | +0.34(+1.05%) |
Apr 15, 2016 | 32.40 | 32.57 | 32.11 | 32.25 | 4,691,117 | -0.14(-0.43%) |
Apr 14, 2016 | 32.07 | 32.79 | 31.90 | 32.39 | 8,098,248 | +0.29(+0.90%) |
Apr 13, 2016 | 31.20 | 32.13 | 31.20 | 32.10 | 9,197,383 | +1.18(+3.80%) |
Apr 12, 2016 | 30.38 | 30.94 | 30.28 | 30.92 | 6,788,330 | +0.58(+1.93%) |
Apr 11, 2016 | 30.27 | 30.82 | 30.22 | 30.34 | 5,625,847 | +0.28(+0.93%) |
Apr 08, 2016 | 30.13 | 30.58 | 29.93 | 30.06 | 5,928,251 | +0.22(+0.74%) |
Apr 07, 2016 | 30.38 | 30.46 | 29.67 | 29.84 | 6,662,150 | -0.84(-2.74%) |
Apr 06, 2016 | 30.34 | 30.72 | 30.18 | 30.68 | 7,199,843 | +0.31(+1.03%) |
Apr 05, 2016 | 30.62 | 30.93 | 30.34 | 30.37 | 6,151,711 | -0.68(-2.20%) |
Apr 04, 2016 | 31.02 | 31.34 | 30.79 | 31.05 | 4,940,123 | -0.01(-0.03%) |
Apr 01, 2016 | 30.78 | 31.08 | 30.44 | 31.06 | 4,030,663 | +0.09(+0.29%) |
Mar 31, 2016 | 31.11 | 31.37 | 30.74 | 30.97 | 5,302,317 | -0.33(-1.05%) |
Mar 30, 2016 | 31.27 | 31.63 | 31.15 | 31.29 | 6,604,537 | +0.27(+0.87%) |
Mar 29, 2016 | 30.73 | 31.12 | 30.27 | 31.02 | 7,566,280 | -0.01(-0.03%) |
Mar 28, 2016 | 31.06 | 31.20 | 30.78 | 31.03 | 4,546,223 | -0.03(-0.11%) |
Mar 24, 2016 | 30.90 | 31.06 | 31.06 | 31.06 | 6,422,547 | -0.13(-0.42%) |
Mar 23, 2016 | 31.53 | 31.53 | 31.15 | 31.20 | 7,362,421 | -0.44(-1.40%) |
Mar 22, 2016 | 31.38 | 31.74 | 31.21 | 31.64 | 5,271,071 | +0.01(+0.03%) |
Mar 21, 2016 | 31.60 | 31.87 | 31.33 | 31.63 | 5,526,001 | -0.04(-0.13%) |
Mar 18, 2016 | 31.42 | 31.94 | 31.26 | 31.67 | 8,388,992 | +0.49(+1.56%) |
Mar 17, 2016 | 30.74 | 31.29 | 30.38 | 31.19 | 7,792,594 | +0.37(+1.20%) |
Mar 16, 2016 | 31.06 | 31.47 | 30.56 | 30.82 | 9,930,643 | -0.34(-1.10%) |
Mar 15, 2016 | 31.06 | 31.22 | 30.93 | 31.16 | 5,869,739 | -0.21(-0.68%) |
Mar 14, 2016 | 31.46 | 31.53 | 31.08 | 31.38 | 4,873,541 | -0.16(-0.49%) |
Mar 11, 2016 | 30.98 | 31.58 | 30.93 | 31.53 | 6,787,491 | +0.85(+2.78%) |
Mar 10, 2016 | 30.65 | 30.86 | 30.10 | 30.68 | 9,186,143 | +0.29(+0.94%) |
Mar 09, 2016 | 30.88 | 30.91 | 30.29 | 30.39 | 6,518,098 | -0.25(-0.80%) |
Mar 08, 2016 | 31.07 | 31.21 | 30.56 | 30.64 | 9,699,606 | -0.78(-2.48%) |
Mar 07, 2016 | 31.12 | 31.51 | 31.07 | 31.42 | 4,716,013 | -0.01(-0.03%) |
Mar 04, 2016 | 31.33 | 31.55 | 31.12 | 31.42 | 9,730,170 | +0.37(+1.19%) |
Mar 03, 2016 | 30.45 | 31.09 | 30.41 | 31.06 | 8,722,583 | +0.58(+1.91%) |
Mar 02, 2016 | 29.77 | 30.51 | 29.77 | 30.47 | 7,473,722 | +0.56(+1.86%) |
Mar 01, 2016 | 28.89 | 29.95 | 28.89 | 29.92 | 8,419,860 | +1.20(+4.16%) |
Feb 29, 2016 | 29.34 | 29.39 | 28.71 | 28.72 | 8,063,229 | -0.67(-2.28%) |
Feb 26, 2016 | 29.05 | 29.68 | 28.64 | 29.39 | 10,758,022 | +0.57(+1.99%) |
Feb 25, 2016 | 28.45 | 28.88 | 28.32 | 28.82 | 5,350,646 | +0.45(+1.59%) |
Feb 24, 2016 | 28.12 | 28.44 | 27.61 | 28.37 | 12,178,206 | -0.20(-0.72%) |
Feb 23, 2016 | 29.23 | 29.28 | 28.35 | 28.57 | 9,297,586 | -0.78(-2.65%) |
Feb 22, 2016 | 29.07 | 29.38 | 29.07 | 29.35 | 7,639,476 | +0.57(+1.99%) |
Feb 19, 2016 | 28.43 | 28.84 | 28.34 | 28.78 | 6,614,947 | +0.20(+0.69%) |
Feb 18, 2016 | 29.21 | 29.28 | 28.37 | 28.58 | 9,860,511 | -0.48(-1.66%) |
Feb 17, 2016 | 29.29 | 29.58 | 28.97 | 29.07 | 7,137,161 | -0.01(-0.03%) |
Feb 16, 2016 | 28.68 | 29.33 | 28.34 | 29.07 | 7,188,923 | +0.84(+2.96%) |
Feb 12, 2016 | 27.48 | 28.24 | 28.24 | 28.24 | 10,641,550 | +1.30(+4.83%) |
Feb 11, 2016 | 27.31 | 27.48 | 26.72 | 26.94 | 15,727,716 | -1.05(-3.75%) |
Feb 10, 2016 | 28.48 | 28.81 | 27.98 | 27.98 | 8,228,153 | -0.25(-0.87%) |
Feb 09, 2016 | 27.65 | 28.46 | 27.59 | 28.23 | 8,345,251 | +0.11(+0.38%) |
Feb 08, 2016 | 28.39 | 28.57 | 27.76 | 28.12 | 15,505,189 | -0.79(-2.72%) |
Feb 05, 2016 | 29.47 | 29.71 | 28.84 | 28.91 | 12,964,251 | -0.47(-1.62%) |
Feb 04, 2016 | 28.98 | 29.75 | 28.93 | 29.38 | 14,530,939 | +0.29(+0.98%) |
Feb 03, 2016 | 29.01 | 29.16 | 28.05 | 29.10 | 16,238,265 | +0.20(+0.71%) |
Feb 02, 2016 | 29.39 | 29.51 | 28.70 | 28.89 | 11,701,220 | -0.91(-3.05%) |