Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.31 | 27.36 | 27.14 | 27.30 | 25,535,126 | -0.04(-0.16%) |
Apr 28, 2016 | 27.49 | 27.63 | 27.29 | 27.34 | 24,359,212 | -0.36(-1.30%) |
Apr 27, 2016 | 27.04 | 27.77 | 27.04 | 27.70 | 31,744,356 | +0.67(+2.48%) |
Apr 26, 2016 | 27.32 | 27.33 | 26.95 | 27.03 | 18,778,990 | -0.17(-0.63%) |
Apr 25, 2016 | 27.08 | 27.31 | 26.94 | 27.20 | 23,211,534 | +0.11(+0.42%) |
Apr 22, 2016 | 26.88 | 27.13 | 26.82 | 27.09 | 33,257,402 | +0.28(+1.04%) |
Apr 21, 2016 | 27.10 | 27.16 | 26.51 | 26.81 | 60,028,296 | -0.92(-3.32%) |
Apr 20, 2016 | 27.95 | 27.99 | 27.69 | 27.73 | 28,757,318 | -0.18(-0.63%) |
Apr 19, 2016 | 27.76 | 27.96 | 27.76 | 27.91 | 21,259,418 | +0.19(+0.68%) |
Apr 18, 2016 | 27.52 | 27.81 | 27.43 | 27.72 | 26,725,786 | +0.20(+0.74%) |
Apr 15, 2016 | 27.48 | 27.59 | 27.39 | 27.52 | 22,133,816 | -0.01(-0.02%) |
Apr 14, 2016 | 27.48 | 27.63 | 27.46 | 27.52 | 18,814,938 | +0.04(+0.14%) |
Apr 13, 2016 | 27.91 | 27.92 | 27.25 | 27.49 | 36,857,868 | -0.35(-1.27%) |
Apr 12, 2016 | 27.69 | 27.97 | 27.66 | 27.84 | 23,016,428 | +0.18(+0.66%) |
Apr 11, 2016 | 28.06 | 28.08 | 27.60 | 27.66 | 27,944,086 | -0.31(-1.09%) |
Apr 08, 2016 | 27.98 | 28.18 | 27.89 | 27.96 | 22,760,736 | +0.10(+0.35%) |
Apr 07, 2016 | 28.15 | 28.23 | 27.74 | 27.87 | 43,058,192 | -0.81(-2.84%) |
Apr 06, 2016 | 28.73 | 28.74 | 28.47 | 28.68 | 24,245,376 | +0.30(+1.06%) |
Apr 05, 2016 | 28.53 | 28.59 | 28.31 | 28.38 | 24,733,152 | -0.17(-0.61%) |
Apr 04, 2016 | 28.35 | 28.56 | 28.23 | 28.56 | 21,730,736 | +0.22(+0.76%) |
Apr 01, 2016 | 27.98 | 28.38 | 27.86 | 28.34 | 26,313,106 | -0.04(-0.13%) |
Mar 31, 2016 | 28.34 | 28.47 | 28.29 | 28.38 | 23,681,194 | +0.02(+0.07%) |
Mar 30, 2016 | 28.42 | 28.53 | 28.18 | 28.36 | 27,687,482 | -0.01(-0.02%) |
Mar 29, 2016 | 28.08 | 28.38 | 27.97 | 28.36 | 20,525,728 | +0.34(+1.22%) |
Mar 28, 2016 | 28.10 | 28.19 | 27.92 | 28.02 | 16,250,566 | -0.08(-0.30%) |
Mar 24, 2016 | 27.67 | 28.10 | 28.10 | 28.10 | 28,770,178 | +0.34(+1.23%) |
Mar 23, 2016 | 27.88 | 27.93 | 27.72 | 27.76 | 18,516,626 | -0.16(-0.56%) |
Mar 22, 2016 | 28.03 | 28.05 | 27.86 | 27.92 | 20,681,398 | -0.12(-0.43%) |
Mar 21, 2016 | 27.91 | 28.12 | 27.82 | 28.04 | 20,351,612 | +0.10(+0.38%) |
Mar 18, 2016 | 28.24 | 28.26 | 27.94 | 27.94 | 44,231,644 | -0.20(-0.73%) |
Mar 17, 2016 | 27.96 | 28.23 | 27.91 | 28.14 | 31,256,480 | +0.22(+0.79%) |
Mar 16, 2016 | 27.64 | 28.01 | 27.50 | 27.92 | 22,613,780 | +0.28(+1.03%) |
Mar 15, 2016 | 27.41 | 27.67 | 27.41 | 27.64 | 21,526,968 | +0.07(+0.25%) |
Mar 14, 2016 | 27.57 | 27.68 | 27.41 | 27.57 | 22,353,414 | +0.01(+0.02%) |
Mar 11, 2016 | 27.63 | 27.69 | 27.41 | 27.56 | 29,013,098 | +0.11(+0.40%) |
Mar 10, 2016 | 27.57 | 27.63 | 27.28 | 27.45 | 28,797,972 | -0.01(-0.04%) |
Mar 09, 2016 | 27.57 | 27.79 | 27.29 | 27.46 | 29,475,726 | -0.06(-0.23%) |
Mar 08, 2016 | 27.31 | 27.68 | 27.25 | 27.53 | 27,264,790 | +0.13(+0.48%) |
Mar 07, 2016 | 27.04 | 27.47 | 26.97 | 27.40 | 28,410,016 | +0.21(+0.77%) |
Mar 04, 2016 | 27.15 | 27.29 | 27.03 | 27.19 | 26,599,928 | -0.04(-0.15%) |
Mar 03, 2016 | 27.36 | 27.40 | 27.08 | 27.23 | 29,356,884 | -0.12(-0.44%) |
Mar 02, 2016 | 27.00 | 27.39 | 26.86 | 27.35 | 28,187,748 | +0.35(+1.28%) |
Mar 01, 2016 | 26.76 | 27.01 | 26.76 | 27.00 | 22,872,138 | +0.38(+1.44%) |
Feb 29, 2016 | 26.69 | 26.96 | 26.60 | 26.62 | 30,406,154 | -0.15(-0.57%) |
Feb 26, 2016 | 26.84 | 26.94 | 26.72 | 26.77 | 24,796,936 | -0.05(-0.18%) |
Feb 25, 2016 | 26.71 | 26.92 | 26.65 | 26.82 | 23,551,598 | +0.15(+0.57%) |
Feb 24, 2016 | 26.38 | 26.69 | 26.33 | 26.67 | 21,422,316 | +0.10(+0.38%) |
Feb 23, 2016 | 26.75 | 26.75 | 26.43 | 26.57 | 22,096,304 | -0.23(-0.86%) |
Feb 22, 2016 | 26.69 | 26.84 | 26.64 | 26.80 | 23,736,498 | +0.11(+0.41%) |
Feb 19, 2016 | 26.62 | 26.80 | 26.40 | 26.69 | 29,743,260 | -0.04(-0.16%) |
Feb 18, 2016 | 26.30 | 26.81 | 26.22 | 26.73 | 37,501,484 | +0.33(+1.23%) |
Feb 17, 2016 | 26.45 | 26.55 | 26.28 | 26.40 | 29,022,072 | +0.04(+0.16%) |
Feb 16, 2016 | 26.36 | 26.39 | 26.02 | 26.36 | 31,173,960 | +0.07(+0.26%) |
Feb 12, 2016 | 25.99 | 26.29 | 26.29 | 26.29 | 40,003,704 | +0.38(+1.46%) |
Feb 11, 2016 | 26.03 | 26.29 | 25.85 | 25.92 | 58,161,488 | -0.31(-1.18%) |
Feb 10, 2016 | 26.34 | 26.41 | 26.04 | 26.23 | 35,505,464 | -0.09(-0.34%) |
Feb 09, 2016 | 26.27 | 26.56 | 25.90 | 26.31 | 43,132,024 | -0.31(-1.16%) |
Feb 08, 2016 | 26.55 | 26.65 | 26.12 | 26.62 | 51,552,472 | -0.12(-0.45%) |
Feb 05, 2016 | 26.40 | 26.87 | 26.40 | 26.75 | 49,150,156 | +0.28(+1.07%) |
Feb 04, 2016 | 26.43 | 26.55 | 26.06 | 26.46 | 37,340,900 | -0.10(-0.38%) |
Feb 03, 2016 | 26.37 | 26.56 | 25.93 | 26.56 | 38,701,772 | +0.37(+1.42%) |
Feb 02, 2016 | 26.56 | 26.57 | 26.05 | 26.19 | 41,176,328 | -0.45(-1.67%) |