Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.40 | 28.66 | 27.86 | 28.28 | 2,137,143 | +0.00(+0.00%) |
Apr 28, 2016 | 28.46 | 28.77 | 28.17 | 28.28 | 1,343,965 | -0.40(-1.38%) |
Apr 27, 2016 | 28.36 | 28.75 | 28.32 | 28.68 | 1,469,390 | +0.50(+1.77%) |
Apr 26, 2016 | 27.92 | 28.18 | 27.83 | 28.18 | 1,167,315 | +0.42(+1.53%) |
Apr 25, 2016 | 28.08 | 28.08 | 27.55 | 27.76 | 1,872,721 | -0.38(-1.35%) |
Apr 22, 2016 | 27.69 | 28.19 | 27.69 | 28.14 | 1,367,502 | +0.43(+1.56%) |
Apr 21, 2016 | 27.87 | 28.01 | 27.64 | 27.70 | 1,672,517 | -0.13(-0.48%) |
Apr 20, 2016 | 27.49 | 28.05 | 27.39 | 27.84 | 1,575,068 | +0.25(+0.89%) |
Apr 19, 2016 | 27.17 | 27.61 | 27.08 | 27.59 | 2,179,170 | +0.53(+1.96%) |
Apr 18, 2016 | 26.06 | 27.10 | 26.03 | 27.06 | 1,822,510 | +0.46(+1.74%) |
Apr 15, 2016 | 26.85 | 26.86 | 26.58 | 26.60 | 1,208,303 | -0.39(-1.44%) |
Apr 14, 2016 | 27.00 | 27.00 | 26.81 | 26.99 | 1,348,309 | +0.10(+0.39%) |
Apr 13, 2016 | 26.83 | 26.96 | 26.58 | 26.88 | 1,975,460 | +0.07(+0.28%) |
Apr 12, 2016 | 26.12 | 26.91 | 26.06 | 26.81 | 2,348,603 | +0.81(+3.13%) |
Apr 11, 2016 | 26.25 | 26.37 | 26.00 | 26.00 | 1,262,162 | -0.10(-0.40%) |
Apr 08, 2016 | 26.02 | 26.21 | 25.95 | 26.10 | 1,628,902 | +0.56(+2.19%) |
Apr 07, 2016 | 25.52 | 25.78 | 25.35 | 25.54 | 1,313,426 | -0.18(-0.70%) |
Apr 06, 2016 | 25.39 | 25.75 | 25.21 | 25.72 | 1,805,396 | +0.54(+2.13%) |
Apr 05, 2016 | 25.20 | 25.36 | 25.11 | 25.18 | 1,722,476 | -0.19(-0.76%) |
Apr 04, 2016 | 25.53 | 25.78 | 25.30 | 25.38 | 2,322,849 | -0.18(-0.70%) |
Apr 01, 2016 | 25.46 | 25.64 | 25.38 | 25.56 | 5,081,442 | -0.37(-1.44%) |
Mar 31, 2016 | 25.84 | 26.15 | 25.79 | 25.93 | 2,087,113 | +0.00(+0.00%) |
Mar 30, 2016 | 26.08 | 26.19 | 25.77 | 25.93 | 1,882,297 | +0.07(+0.29%) |
Mar 29, 2016 | 25.43 | 25.88 | 25.30 | 25.85 | 1,682,464 | +0.11(+0.43%) |
Mar 28, 2016 | 25.82 | 25.88 | 25.55 | 25.74 | 1,228,314 | -0.09(-0.35%) |
Mar 24, 2016 | 25.33 | 25.83 | 25.83 | 25.83 | 1,298,840 | +0.13(+0.49%) |
Mar 23, 2016 | 26.15 | 26.22 | 25.69 | 25.71 | 1,991,621 | -0.62(-2.37%) |
Mar 22, 2016 | 26.18 | 26.52 | 26.18 | 26.33 | 1,049,649 | -0.08(-0.31%) |
Mar 21, 2016 | 26.38 | 26.60 | 26.17 | 26.41 | 1,362,703 | -0.08(-0.31%) |
Mar 18, 2016 | 26.74 | 26.74 | 26.31 | 26.49 | 1,746,600 | -0.03(-0.11%) |
Mar 17, 2016 | 26.35 | 26.71 | 26.10 | 26.52 | 1,523,918 | +0.39(+1.50%) |
Mar 16, 2016 | 25.82 | 26.17 | 25.66 | 26.13 | 2,138,815 | +0.49(+1.91%) |
Mar 15, 2016 | 25.39 | 25.66 | 25.20 | 25.64 | 1,892,527 | -0.09(-0.35%) |
Mar 14, 2016 | 25.57 | 25.82 | 25.45 | 25.73 | 1,413,687 | -0.16(-0.60%) |
Mar 11, 2016 | 25.63 | 25.97 | 25.56 | 25.89 | 1,850,141 | +0.61(+2.40%) |
Mar 10, 2016 | 25.22 | 25.29 | 24.80 | 25.28 | 2,346,448 | -0.01(-0.03%) |
Mar 09, 2016 | 25.20 | 25.60 | 24.92 | 25.29 | 3,029,571 | +0.45(+1.82%) |
Mar 08, 2016 | 25.83 | 25.83 | 24.83 | 24.83 | 2,846,063 | -1.14(-4.39%) |
Mar 07, 2016 | 25.38 | 26.00 | 25.29 | 25.97 | 3,368,463 | +0.59(+2.30%) |
Mar 04, 2016 | 25.32 | 25.37 | 24.99 | 25.39 | 3,366,897 | +0.25(+1.00%) |
Mar 03, 2016 | 24.69 | 25.15 | 24.64 | 25.14 | 2,594,973 | +0.40(+1.62%) |
Mar 02, 2016 | 23.99 | 24.76 | 23.87 | 24.74 | 2,675,840 | +0.62(+2.58%) |
Mar 01, 2016 | 23.80 | 24.19 | 23.53 | 24.12 | 2,455,168 | +0.50(+2.10%) |
Feb 29, 2016 | 23.99 | 24.04 | 23.58 | 23.62 | 2,269,529 | -0.26(-1.09%) |
Feb 26, 2016 | 24.14 | 24.19 | 23.81 | 23.88 | 1,142,555 | +0.13(+0.53%) |
Feb 25, 2016 | 23.63 | 23.76 | 23.25 | 23.75 | 1,380,691 | +0.05(+0.22%) |
Feb 24, 2016 | 23.03 | 23.74 | 22.95 | 23.70 | 2,370,250 | +0.26(+1.11%) |
Feb 23, 2016 | 24.04 | 24.14 | 23.40 | 23.44 | 1,462,897 | -0.81(-3.36%) |
Feb 22, 2016 | 24.14 | 24.36 | 24.06 | 24.26 | 1,205,633 | +0.57(+2.41%) |
Feb 19, 2016 | 23.48 | 23.70 | 23.26 | 23.69 | 1,668,233 | -0.10(-0.44%) |
Feb 18, 2016 | 24.26 | 24.29 | 23.66 | 23.79 | 1,963,410 | -0.22(-0.93%) |
Feb 17, 2016 | 23.68 | 24.14 | 23.49 | 24.01 | 2,290,295 | +0.69(+2.95%) |
Feb 16, 2016 | 23.49 | 23.50 | 22.97 | 23.32 | 3,166,973 | +0.22(+0.96%) |
Feb 12, 2016 | 22.84 | 23.10 | 23.10 | 23.10 | 1,785,609 | +0.61(+2.70%) |
Feb 11, 2016 | 22.20 | 22.67 | 21.90 | 22.49 | 3,025,630 | -0.11(-0.49%) |
Feb 10, 2016 | 22.69 | 23.15 | 22.43 | 22.60 | 2,486,388 | -0.13(-0.59%) |
Feb 09, 2016 | 22.90 | 23.16 | 22.37 | 22.74 | 2,802,721 | -0.52(-2.23%) |
Feb 08, 2016 | 22.81 | 23.40 | 22.56 | 23.26 | 2,963,419 | -0.04(-0.19%) |
Feb 05, 2016 | 23.55 | 23.58 | 23.11 | 23.30 | 2,174,077 | -0.52(-2.18%) |
Feb 04, 2016 | 23.85 | 24.25 | 23.66 | 23.82 | 2,513,978 | +0.04(+0.19%) |
Feb 03, 2016 | 23.18 | 23.78 | 22.45 | 23.77 | 2,539,113 | +0.90(+3.92%) |
Feb 02, 2016 | 23.15 | 23.20 | 22.79 | 22.88 | 2,931,782 | -0.81(-3.44%) |