Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 26.00 | 26.07 | 25.49 | 25.65 | 6,180,294 | -0.56(-2.12%) |
Apr 28, 2016 | 26.90 | 26.93 | 26.09 | 26.20 | 6,884,519 | -1.03(-3.78%) |
Apr 27, 2016 | 26.92 | 27.34 | 26.47 | 27.23 | 6,563,213 | -0.36(-1.32%) |
Apr 26, 2016 | 27.68 | 27.74 | 27.37 | 27.60 | 3,965,071 | +0.02(+0.07%) |
Apr 25, 2016 | 27.73 | 27.90 | 27.44 | 27.58 | 2,870,647 | -0.36(-1.28%) |
Apr 22, 2016 | 27.80 | 28.15 | 27.78 | 27.93 | 2,703,496 | +0.09(+0.32%) |
Apr 21, 2016 | 28.13 | 28.33 | 27.76 | 27.84 | 2,507,840 | -0.30(-1.07%) |
Apr 20, 2016 | 27.87 | 28.28 | 27.71 | 28.15 | 4,770,090 | +0.40(+1.44%) |
Apr 19, 2016 | 27.45 | 27.83 | 27.43 | 27.75 | 6,936,289 | +0.52(+1.89%) |
Apr 18, 2016 | 27.08 | 27.37 | 26.93 | 27.23 | 3,609,558 | +0.10(+0.35%) |
Apr 15, 2016 | 27.44 | 27.50 | 27.03 | 27.14 | 3,106,749 | -0.25(-0.93%) |
Apr 14, 2016 | 27.24 | 27.61 | 27.19 | 27.39 | 4,208,942 | +0.21(+0.76%) |
Apr 13, 2016 | 26.32 | 27.25 | 26.25 | 27.19 | 5,874,587 | +1.11(+4.24%) |
Apr 12, 2016 | 25.77 | 26.32 | 25.45 | 26.08 | 9,874,653 | +0.37(+1.44%) |
Apr 11, 2016 | 25.83 | 26.16 | 25.70 | 25.71 | 5,924,642 | +0.13(+0.51%) |
Apr 08, 2016 | 25.70 | 25.93 | 25.50 | 25.58 | 5,525,442 | +0.03(+0.11%) |
Apr 07, 2016 | 26.24 | 26.30 | 25.40 | 25.55 | 4,722,706 | -0.88(-3.33%) |
Apr 06, 2016 | 26.32 | 26.71 | 26.09 | 26.43 | 4,616,245 | +0.02(+0.08%) |
Apr 05, 2016 | 26.44 | 26.67 | 26.32 | 26.41 | 3,344,556 | -0.24(-0.90%) |
Apr 04, 2016 | 27.18 | 27.18 | 26.57 | 26.65 | 2,427,173 | -0.45(-1.67%) |
Apr 01, 2016 | 26.55 | 27.14 | 26.33 | 27.10 | 3,718,389 | +0.28(+1.05%) |
Mar 31, 2016 | 26.86 | 27.01 | 26.75 | 26.82 | 3,735,326 | -0.06(-0.23%) |
Mar 30, 2016 | 27.11 | 27.43 | 26.81 | 26.88 | 4,204,866 | +0.03(+0.10%) |
Mar 29, 2016 | 26.00 | 26.89 | 25.85 | 26.86 | 4,778,906 | +0.65(+2.49%) |
Mar 28, 2016 | 26.15 | 26.29 | 25.85 | 26.20 | 2,703,930 | +0.16(+0.63%) |
Mar 24, 2016 | 26.02 | 26.04 | 26.04 | 26.04 | 4,201,417 | -0.33(-1.24%) |
Mar 23, 2016 | 26.63 | 26.76 | 26.35 | 26.37 | 4,087,375 | -0.33(-1.23%) |
Mar 22, 2016 | 26.48 | 26.83 | 26.28 | 26.70 | 3,132,269 | +0.00(+0.00%) |
Mar 21, 2016 | 26.62 | 26.91 | 26.50 | 26.70 | 3,257,064 | -0.03(-0.10%) |
Mar 18, 2016 | 26.64 | 27.00 | 26.27 | 26.72 | 7,370,853 | +0.22(+0.83%) |
Mar 17, 2016 | 25.68 | 26.87 | 25.59 | 26.50 | 5,738,232 | +0.82(+3.19%) |
Mar 16, 2016 | 25.01 | 25.78 | 24.93 | 25.68 | 5,026,324 | +0.51(+2.01%) |
Mar 15, 2016 | 24.75 | 25.62 | 24.74 | 25.18 | 5,169,284 | -0.86(-3.31%) |
Mar 14, 2016 | 26.09 | 26.20 | 25.81 | 26.04 | 3,880,100 | -0.18(-0.70%) |
Mar 11, 2016 | 25.59 | 26.29 | 25.51 | 26.22 | 4,619,125 | +1.09(+4.35%) |
Mar 10, 2016 | 25.62 | 25.77 | 24.59 | 25.13 | 6,418,106 | -0.44(-1.74%) |
Mar 09, 2016 | 26.05 | 26.22 | 25.36 | 25.57 | 6,139,926 | -0.40(-1.55%) |
Mar 08, 2016 | 26.02 | 26.24 | 25.75 | 25.98 | 2,916,828 | -0.31(-1.17%) |
Mar 07, 2016 | 25.90 | 26.37 | 25.74 | 26.29 | 2,907,155 | -0.01(-0.05%) |
Mar 04, 2016 | 25.85 | 26.39 | 25.85 | 26.30 | 5,610,631 | +0.40(+1.56%) |
Mar 03, 2016 | 25.57 | 26.16 | 25.53 | 25.90 | 4,823,308 | +0.36(+1.42%) |
Mar 02, 2016 | 25.14 | 25.55 | 24.87 | 25.53 | 4,713,489 | +0.29(+1.16%) |
Mar 01, 2016 | 24.86 | 25.27 | 24.73 | 25.24 | 4,517,713 | +0.73(+2.98%) |
Feb 29, 2016 | 24.64 | 25.07 | 24.49 | 24.51 | 4,996,928 | -0.21(-0.83%) |
Feb 26, 2016 | 24.70 | 25.08 | 24.43 | 24.71 | 5,409,138 | +0.29(+1.18%) |
Feb 25, 2016 | 23.77 | 24.49 | 23.56 | 24.43 | 6,017,160 | +0.66(+2.79%) |
Feb 24, 2016 | 23.37 | 23.87 | 23.06 | 23.76 | 4,335,479 | -0.12(-0.51%) |
Feb 23, 2016 | 23.91 | 24.19 | 23.72 | 23.89 | 5,694,711 | -0.05(-0.20%) |
Feb 22, 2016 | 23.76 | 24.12 | 23.73 | 23.93 | 4,432,582 | +0.64(+2.73%) |
Feb 19, 2016 | 23.54 | 23.65 | 23.09 | 23.30 | 4,701,715 | -0.40(-1.67%) |
Feb 18, 2016 | 23.61 | 23.80 | 23.37 | 23.69 | 5,214,026 | +0.27(+1.17%) |
Feb 17, 2016 | 23.43 | 23.67 | 23.33 | 23.42 | 5,064,196 | +0.28(+1.21%) |
Feb 16, 2016 | 22.54 | 23.24 | 22.46 | 23.14 | 6,084,940 | +1.05(+4.73%) |
Feb 12, 2016 | 21.93 | 22.09 | 22.09 | 22.09 | 8,053,521 | +0.59(+2.77%) |
Feb 11, 2016 | 21.56 | 21.90 | 21.19 | 21.50 | 7,089,438 | -0.68(-3.08%) |
Feb 10, 2016 | 22.22 | 22.85 | 22.17 | 22.18 | 5,188,737 | +0.25(+1.12%) |
Feb 09, 2016 | 21.63 | 22.32 | 21.60 | 21.94 | 7,085,150 | -0.25(-1.14%) |
Feb 08, 2016 | 22.71 | 22.72 | 21.89 | 22.19 | 9,538,547 | -0.85(-3.71%) |
Feb 05, 2016 | 22.94 | 23.39 | 22.85 | 23.05 | 5,578,653 | -0.05(-0.24%) |
Feb 04, 2016 | 22.07 | 23.16 | 21.99 | 23.10 | 7,583,263 | +0.70(+3.14%) |
Feb 03, 2016 | 22.37 | 22.71 | 21.31 | 22.40 | 9,016,856 | +0.36(+1.61%) |
Feb 02, 2016 | 22.62 | 22.62 | 22.01 | 22.04 | 10,340,478 | -0.99(-4.30%) |