Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.85 | 27.93 | 27.32 | 27.75 | 4,589,855 | -0.41(-1.47%) |
Apr 28, 2016 | 28.19 | 28.41 | 27.90 | 28.16 | 3,932,383 | -0.19(-0.68%) |
Apr 27, 2016 | 28.43 | 28.52 | 28.04 | 28.36 | 2,962,854 | -0.08(-0.29%) |
Apr 26, 2016 | 28.50 | 28.71 | 28.26 | 28.44 | 3,052,899 | -0.06(-0.19%) |
Apr 25, 2016 | 28.27 | 28.54 | 28.16 | 28.50 | 2,692,391 | +0.17(+0.59%) |
Apr 22, 2016 | 27.69 | 28.33 | 27.67 | 28.33 | 2,801,295 | +0.61(+2.19%) |
Apr 21, 2016 | 27.64 | 27.98 | 27.60 | 27.72 | 4,594,556 | +0.11(+0.40%) |
Apr 20, 2016 | 27.72 | 27.81 | 27.46 | 27.61 | 2,908,627 | -0.06(-0.23%) |
Apr 19, 2016 | 27.79 | 28.07 | 27.60 | 27.68 | 4,789,169 | -0.04(-0.13%) |
Apr 18, 2016 | 27.50 | 27.86 | 27.49 | 27.71 | 6,742,580 | +0.22(+0.80%) |
Apr 15, 2016 | 27.56 | 27.67 | 27.31 | 27.49 | 6,333,782 | +0.05(+0.17%) |
Apr 14, 2016 | 27.61 | 27.66 | 27.32 | 27.44 | 4,741,997 | -0.08(-0.30%) |
Apr 13, 2016 | 27.23 | 27.65 | 27.23 | 27.53 | 4,568,897 | +0.42(+1.56%) |
Apr 12, 2016 | 26.47 | 27.20 | 26.47 | 27.10 | 4,311,035 | +0.68(+2.58%) |
Apr 11, 2016 | 26.69 | 26.81 | 26.41 | 26.42 | 2,126,721 | -0.09(-0.35%) |
Apr 08, 2016 | 26.76 | 26.98 | 26.45 | 26.51 | 2,584,019 | -0.04(-0.14%) |
Apr 07, 2016 | 26.85 | 26.95 | 26.39 | 26.55 | 2,226,679 | -0.50(-1.84%) |
Apr 06, 2016 | 26.56 | 27.08 | 26.56 | 27.05 | 2,143,402 | +0.52(+1.94%) |
Apr 05, 2016 | 26.53 | 26.72 | 26.39 | 26.53 | 2,268,339 | -0.19(-0.72%) |
Apr 04, 2016 | 26.79 | 26.99 | 26.62 | 26.73 | 1,931,081 | -0.10(-0.38%) |
Apr 01, 2016 | 25.85 | 26.87 | 25.77 | 26.83 | 3,916,311 | +0.85(+3.26%) |
Mar 31, 2016 | 26.01 | 26.16 | 26.01 | 25.98 | 3,086,275 | +0.00(+0.00%) |
Mar 30, 2016 | 26.07 | 26.16 | 25.91 | 25.98 | 2,266,108 | +0.03(+0.11%) |
Mar 29, 2016 | 25.70 | 26.03 | 25.56 | 25.95 | 3,009,539 | +0.17(+0.64%) |
Mar 28, 2016 | 25.93 | 26.03 | 25.77 | 25.79 | 3,346,919 | -0.03(-0.11%) |
Mar 24, 2016 | 25.72 | 25.81 | 25.81 | 25.81 | 3,135,220 | +0.03(+0.11%) |
Mar 23, 2016 | 25.81 | 25.87 | 25.63 | 25.79 | 2,973,316 | -0.01(-0.04%) |
Mar 22, 2016 | 25.73 | 25.92 | 25.60 | 25.80 | 1,426,613 | -0.04(-0.14%) |
Mar 21, 2016 | 25.99 | 26.10 | 25.78 | 25.83 | 2,104,412 | -0.14(-0.53%) |
Mar 18, 2016 | 25.99 | 26.12 | 25.71 | 25.97 | 8,765,132 | -0.02(-0.07%) |
Mar 17, 2016 | 25.82 | 26.38 | 25.82 | 25.99 | 5,707,527 | +0.00(+0.00%) |
Mar 16, 2016 | 25.80 | 26.33 | 25.68 | 25.99 | 7,802,137 | +0.09(+0.34%) |
Mar 15, 2016 | 25.72 | 25.92 | 25.70 | 25.90 | 2,146,134 | -0.02(-0.09%) |
Mar 14, 2016 | 25.92 | 26.04 | 25.74 | 25.92 | 3,211,983 | -0.05(-0.18%) |
Mar 11, 2016 | 26.07 | 26.18 | 25.85 | 25.97 | 3,738,784 | +0.19(+0.75%) |
Mar 10, 2016 | 26.00 | 26.00 | 25.54 | 25.78 | 3,412,799 | -0.09(-0.36%) |
Mar 09, 2016 | 25.73 | 25.97 | 25.66 | 25.87 | 2,601,967 | +0.23(+0.90%) |
Mar 08, 2016 | 25.74 | 25.91 | 25.49 | 25.64 | 3,975,744 | -0.28(-1.07%) |
Mar 07, 2016 | 25.45 | 26.05 | 25.45 | 25.92 | 2,208,902 | +0.13(+0.50%) |
Mar 04, 2016 | 25.88 | 25.88 | 25.32 | 25.79 | 3,386,277 | -0.01(-0.04%) |
Mar 03, 2016 | 25.48 | 25.80 | 25.19 | 25.80 | 1,880,403 | +0.29(+1.16%) |
Mar 02, 2016 | 25.71 | 25.87 | 25.35 | 25.50 | 2,266,054 | -0.32(-1.25%) |
Mar 01, 2016 | 25.27 | 25.85 | 25.16 | 25.82 | 3,287,971 | +0.80(+3.20%) |
Feb 29, 2016 | 25.03 | 25.23 | 24.93 | 25.02 | 2,785,494 | -0.04(-0.15%) |
Feb 26, 2016 | 25.35 | 25.39 | 25.06 | 25.06 | 2,053,150 | -0.17(-0.66%) |
Feb 25, 2016 | 25.31 | 25.40 | 24.79 | 25.22 | 1,942,533 | +0.05(+0.18%) |
Feb 24, 2016 | 24.48 | 25.22 | 24.40 | 25.18 | 2,178,114 | +0.29(+1.15%) |
Feb 23, 2016 | 24.62 | 25.26 | 24.54 | 24.89 | 3,180,497 | -0.27(-1.06%) |
Feb 22, 2016 | 24.87 | 25.45 | 24.82 | 25.16 | 5,008,890 | +0.57(+2.32%) |
Feb 19, 2016 | 24.16 | 24.69 | 24.03 | 24.59 | 3,340,228 | +0.25(+1.02%) |
Feb 18, 2016 | 24.27 | 24.43 | 23.94 | 24.34 | 3,507,545 | -0.05(-0.19%) |
Feb 17, 2016 | 23.77 | 24.55 | 23.72 | 24.39 | 4,857,115 | +0.77(+3.28%) |
Feb 16, 2016 | 23.15 | 23.63 | 23.00 | 23.61 | 4,184,875 | +0.88(+3.89%) |
Feb 12, 2016 | 23.11 | 22.73 | 22.73 | 22.73 | 2,759,328 | -0.04(-0.16%) |
Feb 11, 2016 | 22.12 | 22.93 | 22.06 | 22.76 | 5,144,734 | +0.23(+1.02%) |
Feb 10, 2016 | 22.22 | 23.11 | 21.66 | 22.53 | 5,725,199 | +0.23(+1.03%) |
Feb 09, 2016 | 21.38 | 22.59 | 20.87 | 22.30 | 10,938,082 | -0.30(-1.34%) |
Feb 08, 2016 | 22.77 | 22.83 | 22.19 | 22.61 | 6,496,472 | -0.46(-2.00%) |
Feb 05, 2016 | 24.05 | 24.16 | 23.04 | 23.07 | 5,190,932 | -1.10(-4.54%) |
Feb 04, 2016 | 24.46 | 24.87 | 24.09 | 24.16 | 4,100,572 | -0.25(-1.02%) |
Feb 03, 2016 | 24.12 | 24.52 | 23.81 | 24.41 | 7,097,406 | +0.41(+1.69%) |
Feb 02, 2016 | 24.63 | 24.67 | 23.93 | 24.01 | 3,643,023 | -0.97(-3.87%) |