Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 26.75 | 26.75 | 26.07 | 26.30 | 15,155,156 | -0.53(-1.97%) |
Apr 28, 2016 | 26.44 | 27.07 | 26.24 | 26.83 | 16,255,130 | +0.23(+0.87%) |
Apr 27, 2016 | 26.61 | 26.70 | 26.45 | 26.60 | 8,115,476 | -0.02(-0.09%) |
Apr 26, 2016 | 26.46 | 26.71 | 26.41 | 26.62 | 10,521,202 | +0.20(+0.75%) |
Apr 25, 2016 | 26.54 | 26.55 | 26.13 | 26.42 | 12,823,570 | -0.19(-0.71%) |
Apr 22, 2016 | 27.01 | 27.12 | 26.56 | 26.61 | 16,716,861 | -0.40(-1.47%) |
Apr 21, 2016 | 27.44 | 27.63 | 26.85 | 27.01 | 27,560,660 | +0.39(+1.46%) |
Apr 20, 2016 | 26.46 | 26.80 | 26.46 | 26.62 | 15,611,987 | +0.18(+0.69%) |
Apr 19, 2016 | 26.17 | 26.60 | 26.14 | 26.44 | 17,422,242 | +0.55(+2.11%) |
Apr 18, 2016 | 25.44 | 25.94 | 25.31 | 25.89 | 19,035,594 | +0.62(+2.45%) |
Apr 15, 2016 | 25.37 | 25.50 | 25.14 | 25.27 | 9,989,667 | -0.13(-0.52%) |
Apr 14, 2016 | 25.50 | 25.67 | 25.34 | 25.40 | 9,913,996 | -0.05(-0.19%) |
Apr 13, 2016 | 24.82 | 25.53 | 24.76 | 25.45 | 13,394,293 | +0.88(+3.60%) |
Apr 12, 2016 | 24.45 | 24.59 | 24.21 | 24.57 | 13,560,773 | +0.15(+0.61%) |
Apr 11, 2016 | 24.39 | 24.84 | 24.38 | 24.42 | 10,741,101 | +0.13(+0.54%) |
Apr 08, 2016 | 24.54 | 24.61 | 24.17 | 24.29 | 10,693,807 | -0.04(-0.17%) |
Apr 07, 2016 | 24.69 | 24.76 | 24.13 | 24.33 | 15,556,322 | -0.43(-1.74%) |
Apr 06, 2016 | 24.53 | 24.77 | 24.23 | 24.76 | 11,632,623 | +0.28(+1.15%) |
Apr 05, 2016 | 24.54 | 24.59 | 24.27 | 24.48 | 11,006,196 | -0.25(-1.00%) |
Apr 04, 2016 | 25.14 | 25.21 | 24.60 | 24.73 | 14,711,418 | -0.47(-1.87%) |
Apr 01, 2016 | 25.79 | 25.80 | 25.07 | 25.20 | 21,066,742 | -0.79(-3.05%) |
Mar 31, 2016 | 25.64 | 26.12 | 25.64 | 25.99 | 12,344,960 | +0.36(+1.42%) |
Mar 30, 2016 | 26.00 | 26.19 | 25.60 | 25.63 | 16,176,512 | -0.17(-0.64%) |
Mar 29, 2016 | 25.67 | 25.86 | 25.29 | 25.79 | 16,526,769 | +0.14(+0.55%) |
Mar 28, 2016 | 25.74 | 25.84 | 25.59 | 25.65 | 7,387,502 | +0.05(+0.19%) |
Mar 24, 2016 | 25.54 | 25.60 | 25.60 | 25.60 | 14,560,263 | -0.29(-1.12%) |
Mar 23, 2016 | 26.40 | 26.41 | 25.78 | 25.89 | 11,011,370 | -0.49(-1.85%) |
Mar 22, 2016 | 26.53 | 26.64 | 26.26 | 26.38 | 9,910,297 | -0.15(-0.56%) |
Mar 21, 2016 | 26.55 | 26.62 | 26.26 | 26.53 | 8,944,134 | +0.10(+0.38%) |
Mar 18, 2016 | 26.53 | 26.78 | 26.39 | 26.43 | 18,660,216 | +0.00(+0.00%) |
Mar 17, 2016 | 26.24 | 26.55 | 26.17 | 26.43 | 13,658,078 | +0.22(+0.85%) |
Mar 16, 2016 | 25.50 | 26.26 | 25.50 | 26.21 | 12,081,277 | +0.53(+2.06%) |
Mar 15, 2016 | 25.52 | 25.70 | 25.17 | 25.68 | 10,863,033 | -0.11(-0.42%) |
Mar 14, 2016 | 25.79 | 25.96 | 25.55 | 25.79 | 11,309,937 | -0.07(-0.26%) |
Mar 11, 2016 | 25.68 | 25.91 | 25.62 | 25.85 | 16,158,879 | +0.36(+1.43%) |
Mar 10, 2016 | 25.40 | 25.54 | 25.03 | 25.49 | 18,250,438 | +0.23(+0.92%) |
Mar 09, 2016 | 25.20 | 25.33 | 24.97 | 25.26 | 14,702,704 | +0.20(+0.79%) |
Mar 08, 2016 | 25.65 | 25.65 | 24.88 | 25.06 | 20,557,684 | -0.74(-2.88%) |
Mar 07, 2016 | 25.57 | 25.96 | 25.47 | 25.80 | 13,925,198 | +0.18(+0.70%) |
Mar 04, 2016 | 25.50 | 25.74 | 25.37 | 25.62 | 17,096,424 | +0.24(+0.97%) |
Mar 03, 2016 | 24.71 | 25.50 | 24.67 | 25.38 | 22,455,174 | +0.75(+3.05%) |
Mar 02, 2016 | 24.50 | 24.76 | 24.37 | 24.62 | 14,808,201 | +0.11(+0.47%) |
Mar 01, 2016 | 24.52 | 24.69 | 23.62 | 24.51 | 25,719,346 | +0.47(+1.94%) |
Feb 29, 2016 | 23.99 | 24.34 | 23.92 | 24.04 | 12,638,054 | -0.16(-0.64%) |
Feb 26, 2016 | 24.28 | 24.47 | 24.12 | 24.20 | 19,318,796 | +0.11(+0.44%) |
Feb 25, 2016 | 23.55 | 24.10 | 23.32 | 24.09 | 14,574,231 | +0.54(+2.29%) |
Feb 24, 2016 | 23.46 | 23.60 | 22.71 | 23.55 | 25,695,206 | -0.44(-1.84%) |
Feb 23, 2016 | 24.02 | 24.36 | 23.91 | 24.00 | 12,180,371 | -0.20(-0.84%) |
Feb 22, 2016 | 23.51 | 24.21 | 23.71 | 24.20 | 14,944,526 | +0.69(+2.95%) |
Feb 19, 2016 | 23.59 | 23.67 | 23.18 | 23.51 | 15,136,315 | -0.20(-0.86%) |
Feb 18, 2016 | 24.05 | 24.13 | 23.62 | 23.71 | 14,885,308 | -0.20(-0.82%) |
Feb 17, 2016 | 23.57 | 23.97 | 23.44 | 23.91 | 16,227,324 | +0.56(+2.41%) |
Feb 16, 2016 | 22.87 | 23.35 | 22.67 | 23.34 | 17,900,366 | +0.71(+3.14%) |
Feb 12, 2016 | 22.24 | 22.63 | 22.63 | 22.63 | 13,518,480 | +0.66(+3.01%) |
Feb 11, 2016 | 22.44 | 22.93 | 21.80 | 21.97 | 30,805,488 | -0.66(-2.92%) |
Feb 10, 2016 | 22.97 | 23.39 | 22.62 | 22.63 | 18,559,682 | -0.13(-0.57%) |
Feb 09, 2016 | 22.97 | 23.58 | 22.68 | 22.76 | 26,506,206 | -0.66(-2.82%) |
Feb 08, 2016 | 23.10 | 23.55 | 22.91 | 23.42 | 23,471,328 | +0.11(+0.49%) |
Feb 05, 2016 | 23.42 | 23.85 | 23.21 | 23.31 | 17,294,766 | -0.08(-0.35%) |
Feb 04, 2016 | 23.64 | 23.86 | 22.95 | 23.39 | 25,712,020 | -0.23(-0.97%) |
Feb 03, 2016 | 24.58 | 24.70 | 23.02 | 23.62 | 35,579,864 | -0.60(-2.46%) |
Feb 02, 2016 | 24.49 | 24.66 | 23.58 | 24.22 | 29,078,528 | -0.38(-1.53%) |