Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 26.76 | 26.76 | 26.07 | 26.30 | 15,153,589 | -0.53(-1.97%) |
Apr 28, 2016 | 26.44 | 27.07 | 26.24 | 26.83 | 16,253,449 | +0.23(+0.87%) |
Apr 27, 2016 | 26.61 | 26.71 | 26.46 | 26.60 | 8,114,637 | -0.02(-0.09%) |
Apr 26, 2016 | 26.47 | 26.71 | 26.41 | 26.62 | 10,520,114 | +0.20(+0.75%) |
Apr 25, 2016 | 26.54 | 26.56 | 26.14 | 26.42 | 12,822,243 | -0.19(-0.72%) |
Apr 22, 2016 | 27.01 | 27.12 | 26.57 | 26.61 | 16,715,132 | -0.40(-1.47%) |
Apr 21, 2016 | 27.44 | 27.63 | 26.85 | 27.01 | 27,557,810 | +0.39(+1.46%) |
Apr 20, 2016 | 26.47 | 26.81 | 26.47 | 26.62 | 15,610,373 | +0.18(+0.69%) |
Apr 19, 2016 | 26.18 | 26.60 | 26.14 | 26.44 | 17,420,440 | +0.55(+2.11%) |
Apr 18, 2016 | 25.44 | 25.94 | 25.32 | 25.90 | 19,033,626 | +0.62(+2.45%) |
Apr 15, 2016 | 25.37 | 25.51 | 25.15 | 25.27 | 9,988,634 | -0.13(-0.52%) |
Apr 14, 2016 | 25.51 | 25.67 | 25.34 | 25.41 | 9,912,971 | -0.05(-0.19%) |
Apr 13, 2016 | 24.82 | 25.53 | 24.76 | 25.46 | 13,392,908 | +0.89(+3.60%) |
Apr 12, 2016 | 24.45 | 24.60 | 24.21 | 24.57 | 13,559,370 | +0.15(+0.61%) |
Apr 11, 2016 | 24.39 | 24.84 | 24.38 | 24.42 | 10,739,991 | +0.13(+0.55%) |
Apr 08, 2016 | 24.54 | 24.61 | 24.18 | 24.29 | 10,692,701 | -0.04(-0.17%) |
Apr 07, 2016 | 24.69 | 24.76 | 24.13 | 24.33 | 15,554,713 | -0.43(-1.74%) |
Apr 06, 2016 | 24.53 | 24.77 | 24.23 | 24.76 | 11,631,420 | +0.28(+1.15%) |
Apr 05, 2016 | 24.54 | 24.59 | 24.27 | 24.48 | 11,005,058 | -0.25(-1.00%) |
Apr 04, 2016 | 25.14 | 25.21 | 24.61 | 24.73 | 14,709,897 | -0.47(-1.87%) |
Apr 01, 2016 | 25.79 | 25.80 | 25.08 | 25.20 | 21,064,564 | -0.79(-3.05%) |
Mar 31, 2016 | 25.65 | 26.13 | 25.64 | 25.99 | 12,343,683 | +0.36(+1.42%) |
Mar 30, 2016 | 26.00 | 26.19 | 25.61 | 25.63 | 16,174,839 | -0.17(-0.64%) |
Mar 29, 2016 | 25.67 | 25.87 | 25.29 | 25.80 | 16,525,060 | +0.14(+0.55%) |
Mar 28, 2016 | 25.75 | 25.85 | 25.59 | 25.66 | 7,386,738 | +0.05(+0.19%) |
Mar 24, 2016 | 25.54 | 25.61 | 25.61 | 25.61 | 14,558,757 | -0.29(-1.12%) |
Mar 23, 2016 | 26.40 | 26.41 | 25.78 | 25.90 | 11,010,231 | -0.49(-1.85%) |
Mar 22, 2016 | 26.53 | 26.64 | 26.27 | 26.38 | 9,909,272 | -0.15(-0.56%) |
Mar 21, 2016 | 26.56 | 26.62 | 26.26 | 26.53 | 8,943,209 | +0.10(+0.38%) |
Mar 18, 2016 | 26.53 | 26.78 | 26.39 | 26.43 | 18,658,286 | +0.00(+0.00%) |
Mar 17, 2016 | 26.24 | 26.55 | 26.17 | 26.43 | 13,656,665 | +0.22(+0.85%) |
Mar 16, 2016 | 25.50 | 26.27 | 25.50 | 26.21 | 12,080,027 | +0.53(+2.06%) |
Mar 15, 2016 | 25.52 | 25.71 | 25.18 | 25.68 | 10,861,910 | -0.11(-0.42%) |
Mar 14, 2016 | 25.79 | 25.96 | 25.56 | 25.79 | 11,308,767 | -0.07(-0.26%) |
Mar 11, 2016 | 25.68 | 25.91 | 25.62 | 25.85 | 16,157,208 | +0.36(+1.43%) |
Mar 10, 2016 | 25.41 | 25.54 | 25.04 | 25.49 | 18,248,550 | +0.23(+0.92%) |
Mar 09, 2016 | 25.20 | 25.33 | 24.98 | 25.26 | 14,701,184 | +0.20(+0.79%) |
Mar 08, 2016 | 25.65 | 25.65 | 24.88 | 25.06 | 20,555,558 | -0.74(-2.88%) |
Mar 07, 2016 | 25.57 | 25.96 | 25.48 | 25.80 | 13,923,758 | +0.18(+0.70%) |
Mar 04, 2016 | 25.50 | 25.74 | 25.37 | 25.62 | 17,094,656 | +0.25(+0.97%) |
Mar 03, 2016 | 24.72 | 25.50 | 24.67 | 25.38 | 22,452,852 | +0.75(+3.05%) |
Mar 02, 2016 | 24.50 | 24.77 | 24.37 | 24.63 | 14,806,670 | +0.11(+0.47%) |
Mar 01, 2016 | 24.52 | 24.69 | 23.62 | 24.51 | 25,716,686 | +0.47(+1.94%) |
Feb 29, 2016 | 23.99 | 24.34 | 23.92 | 24.05 | 12,636,747 | -0.16(-0.64%) |
Feb 26, 2016 | 24.28 | 24.47 | 24.12 | 24.20 | 19,316,800 | +0.11(+0.44%) |
Feb 25, 2016 | 23.55 | 24.10 | 23.32 | 24.10 | 14,572,724 | +0.54(+2.29%) |
Feb 24, 2016 | 23.46 | 23.61 | 22.72 | 23.56 | 25,692,548 | -0.44(-1.84%) |
Feb 23, 2016 | 24.02 | 24.36 | 23.92 | 24.00 | 12,179,111 | -0.20(-0.84%) |
Feb 22, 2016 | 23.51 | 24.21 | 23.71 | 24.20 | 14,942,981 | +0.69(+2.95%) |
Feb 19, 2016 | 23.59 | 23.67 | 23.18 | 23.51 | 15,134,750 | -0.20(-0.86%) |
Feb 18, 2016 | 24.06 | 24.13 | 23.62 | 23.71 | 14,883,769 | -0.20(-0.82%) |
Feb 17, 2016 | 23.57 | 23.97 | 23.44 | 23.91 | 16,225,647 | +0.56(+2.41%) |
Feb 16, 2016 | 22.87 | 23.35 | 22.67 | 23.34 | 17,898,516 | +0.71(+3.14%) |
Feb 12, 2016 | 22.24 | 22.63 | 22.63 | 22.63 | 13,517,082 | +0.66(+3.01%) |
Feb 11, 2016 | 22.45 | 22.94 | 21.80 | 21.97 | 30,802,302 | -0.66(-2.92%) |
Feb 10, 2016 | 22.97 | 23.39 | 22.62 | 22.63 | 18,557,764 | -0.13(-0.57%) |
Feb 09, 2016 | 22.98 | 23.58 | 22.68 | 22.76 | 26,503,466 | -0.66(-2.82%) |
Feb 08, 2016 | 23.10 | 23.56 | 22.91 | 23.43 | 23,468,902 | +0.11(+0.49%) |
Feb 05, 2016 | 23.42 | 23.85 | 23.21 | 23.31 | 17,292,976 | -0.08(-0.35%) |
Feb 04, 2016 | 23.64 | 23.86 | 22.95 | 23.39 | 25,709,360 | -0.23(-0.97%) |
Feb 03, 2016 | 24.59 | 24.70 | 23.02 | 23.62 | 35,576,184 | -0.60(-2.46%) |
Feb 02, 2016 | 24.50 | 24.66 | 23.58 | 24.22 | 29,075,522 | -0.38(-1.53%) |