Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.59 | 28.64 | 27.95 | 28.03 | 4,687,102 | -0.72(-2.50%) |
Apr 28, 2016 | 28.67 | 29.09 | 28.59 | 28.75 | 1,721,929 | -0.19(-0.66%) |
Apr 27, 2016 | 28.95 | 29.03 | 28.58 | 28.94 | 2,270,233 | +0.04(+0.14%) |
Apr 26, 2016 | 28.76 | 29.11 | 28.74 | 28.90 | 2,955,603 | +0.23(+0.80%) |
Apr 25, 2016 | 28.41 | 28.67 | 28.36 | 28.67 | 2,081,075 | +0.09(+0.31%) |
Apr 22, 2016 | 28.28 | 28.65 | 28.18 | 28.58 | 2,683,462 | +0.41(+1.46%) |
Apr 21, 2016 | 28.69 | 28.81 | 28.01 | 28.17 | 3,315,755 | -0.63(-2.19%) |
Apr 20, 2016 | 29.40 | 29.42 | 28.75 | 28.80 | 2,492,734 | -0.60(-2.04%) |
Apr 19, 2016 | 29.38 | 29.62 | 29.18 | 29.40 | 3,112,083 | +0.06(+0.20%) |
Apr 18, 2016 | 28.93 | 29.36 | 28.81 | 29.34 | 3,196,794 | +0.38(+1.31%) |
Apr 15, 2016 | 28.89 | 29.03 | 28.83 | 28.96 | 2,876,113 | +0.09(+0.31%) |
Apr 14, 2016 | 28.80 | 28.94 | 28.63 | 28.87 | 2,991,760 | +0.03(+0.10%) |
Apr 13, 2016 | 29.06 | 29.27 | 28.57 | 28.84 | 2,603,747 | -0.28(-0.96%) |
Apr 12, 2016 | 28.85 | 29.17 | 28.79 | 29.12 | 3,148,855 | +0.37(+1.29%) |
Apr 11, 2016 | 28.97 | 29.16 | 28.75 | 28.75 | 2,478,627 | -0.16(-0.55%) |
Apr 08, 2016 | 28.84 | 29.11 | 28.74 | 28.91 | 2,652,818 | +0.15(+0.52%) |
Apr 07, 2016 | 28.80 | 28.94 | 28.69 | 28.76 | 3,431,594 | -0.19(-0.66%) |
Apr 06, 2016 | 29.02 | 29.09 | 28.88 | 28.95 | 2,939,868 | -0.06(-0.21%) |
Apr 05, 2016 | 29.15 | 29.30 | 28.94 | 29.01 | 2,446,659 | -0.31(-1.06%) |
Apr 04, 2016 | 29.51 | 29.73 | 29.21 | 29.32 | 5,626,592 | -0.18(-0.61%) |
Apr 01, 2016 | 29.66 | 29.81 | 29.47 | 29.50 | 4,704,664 | -0.23(-0.77%) |
Mar 31, 2016 | 29.51 | 29.83 | 29.51 | 29.73 | 6,200,406 | +0.22(+0.75%) |
Mar 30, 2016 | 29.42 | 29.71 | 29.34 | 29.51 | 3,528,343 | +0.26(+0.89%) |
Mar 29, 2016 | 28.90 | 29.37 | 28.77 | 29.25 | 5,568,073 | +0.37(+1.28%) |
Mar 28, 2016 | 28.87 | 29.00 | 28.79 | 28.88 | 3,983,393 | +0.14(+0.49%) |
Mar 24, 2016 | 28.81 | 28.74 | 28.74 | 28.74 | 2,883,900 | -0.20(-0.69%) |
Mar 23, 2016 | 28.99 | 29.09 | 28.81 | 28.94 | 2,528,859 | -0.11(-0.38%) |
Mar 22, 2016 | 29.00 | 29.35 | 28.94 | 29.05 | 3,713,258 | -0.05(-0.17%) |
Mar 21, 2016 | 29.54 | 29.75 | 28.98 | 29.10 | 4,385,756 | -0.44(-1.49%) |
Mar 18, 2016 | 30.15 | 30.19 | 29.53 | 29.54 | 6,565,993 | -0.63(-2.09%) |
Mar 17, 2016 | 29.45 | 30.30 | 29.32 | 30.17 | 4,933,742 | +0.72(+2.44%) |
Mar 16, 2016 | 28.78 | 29.60 | 28.67 | 29.45 | 2,517,259 | +0.48(+1.66%) |
Mar 15, 2016 | 28.88 | 29.11 | 28.83 | 28.97 | 2,597,538 | -0.05(-0.17%) |
Mar 14, 2016 | 28.80 | 29.12 | 28.49 | 29.02 | 3,006,371 | +0.10(+0.35%) |
Mar 11, 2016 | 28.63 | 28.96 | 28.44 | 28.92 | 2,769,486 | +0.61(+2.15%) |
Mar 10, 2016 | 28.44 | 28.64 | 27.95 | 28.31 | 3,712,385 | +0.09(+0.32%) |
Mar 09, 2016 | 28.17 | 28.42 | 28.07 | 28.22 | 2,256,684 | +0.12(+0.43%) |
Mar 08, 2016 | 28.27 | 28.39 | 27.96 | 28.10 | 2,903,635 | -0.25(-0.88%) |
Mar 07, 2016 | 28.60 | 28.74 | 28.27 | 28.35 | 3,656,898 | -0.07(-0.25%) |
Mar 04, 2016 | 28.62 | 28.62 | 28.37 | 28.42 | 3,267,257 | -0.20(-0.70%) |
Mar 03, 2016 | 28.60 | 28.67 | 28.29 | 28.62 | 3,817,973 | +0.12(+0.42%) |
Mar 02, 2016 | 28.39 | 28.73 | 28.30 | 28.50 | 2,915,543 | -0.07(-0.25%) |
Mar 01, 2016 | 27.92 | 28.58 | 27.77 | 28.57 | 5,271,151 | +1.05(+3.82%) |
Feb 29, 2016 | 27.59 | 28.12 | 27.43 | 27.52 | 6,311,912 | -0.13(-0.47%) |
Feb 26, 2016 | 27.36 | 27.87 | 27.22 | 27.65 | 5,022,759 | +0.29(+1.06%) |
Feb 25, 2016 | 26.96 | 27.39 | 26.87 | 27.36 | 3,634,955 | +0.60(+2.24%) |
Feb 24, 2016 | 26.40 | 26.84 | 26.40 | 26.76 | 2,755,388 | +0.02(+0.07%) |
Feb 23, 2016 | 26.47 | 27.04 | 26.47 | 26.74 | 3,348,326 | +0.10(+0.38%) |
Feb 22, 2016 | 26.44 | 26.76 | 26.43 | 26.64 | 3,573,715 | +0.41(+1.56%) |
Feb 19, 2016 | 25.94 | 26.39 | 25.70 | 26.23 | 3,604,175 | +0.16(+0.61%) |
Feb 18, 2016 | 25.68 | 26.27 | 25.45 | 26.07 | 2,679,912 | +0.35(+1.36%) |
Feb 17, 2016 | 25.96 | 26.13 | 25.68 | 25.72 | 3,998,011 | +0.04(+0.16%) |
Feb 16, 2016 | 26.00 | 26.02 | 25.39 | 25.68 | 5,058,148 | +0.12(+0.47%) |
Feb 12, 2016 | 25.08 | 25.56 | 25.56 | 25.56 | 5,715,600 | +0.84(+3.40%) |
Feb 11, 2016 | 24.48 | 25.09 | 24.43 | 24.72 | 5,260,635 | -0.25(-1.00%) |
Feb 10, 2016 | 25.19 | 25.66 | 24.93 | 24.97 | 5,549,558 | -0.03(-0.12%) |
Feb 09, 2016 | 25.53 | 25.56 | 24.73 | 25.00 | 7,186,581 | -0.80(-3.10%) |
Feb 08, 2016 | 27.04 | 27.22 | 24.97 | 25.80 | 7,905,905 | -1.23(-4.55%) |
Feb 05, 2016 | 27.82 | 28.00 | 26.40 | 27.03 | 7,292,739 | -1.08(-3.84%) |
Feb 04, 2016 | 27.81 | 28.31 | 27.80 | 28.11 | 4,324,125 | +0.02(+0.07%) |
Feb 03, 2016 | 28.87 | 28.96 | 27.77 | 28.09 | 7,067,673 | -0.57(-1.99%) |
Feb 02, 2016 | 28.34 | 29.00 | 27.52 | 28.66 | 7,864,737 | +0.58(+2.07%) |