Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.01 | 27.08 | 25.84 | 26.07 | 2,843,957 | -1.07(-3.94%) |
Apr 28, 2016 | 27.95 | 28.32 | 26.97 | 27.14 | 2,036,268 | -1.45(-5.07%) |
Apr 27, 2016 | 28.29 | 28.90 | 27.76 | 28.59 | 2,431,017 | +0.29(+1.03%) |
Apr 26, 2016 | 27.95 | 28.50 | 27.67 | 28.29 | 1,614,927 | +0.48(+1.72%) |
Apr 25, 2016 | 27.35 | 27.84 | 27.24 | 27.82 | 1,592,307 | +0.19(+0.67%) |
Apr 22, 2016 | 27.11 | 27.86 | 27.10 | 27.63 | 1,211,346 | +0.56(+2.06%) |
Apr 21, 2016 | 26.41 | 27.16 | 25.85 | 27.07 | 1,574,963 | +0.71(+2.70%) |
Apr 20, 2016 | 26.04 | 26.53 | 25.60 | 26.36 | 1,363,474 | +0.14(+0.53%) |
Apr 19, 2016 | 26.68 | 26.68 | 25.60 | 26.22 | 1,641,622 | -0.32(-1.22%) |
Apr 18, 2016 | 25.86 | 26.54 | 25.52 | 26.54 | 1,057,973 | +0.43(+1.64%) |
Apr 15, 2016 | 26.51 | 26.95 | 26.01 | 26.11 | 1,381,888 | -0.70(-2.60%) |
Apr 14, 2016 | 26.97 | 27.22 | 26.61 | 26.81 | 1,352,224 | -0.17(-0.63%) |
Apr 13, 2016 | 26.80 | 27.10 | 26.24 | 26.98 | 1,151,123 | +0.28(+1.06%) |
Apr 12, 2016 | 26.31 | 26.80 | 25.86 | 26.70 | 1,695,977 | +0.39(+1.48%) |
Apr 11, 2016 | 27.44 | 27.44 | 26.16 | 26.31 | 1,902,735 | -0.94(-3.45%) |
Apr 08, 2016 | 26.73 | 27.63 | 26.04 | 27.25 | 3,748,486 | +0.83(+3.16%) |
Apr 07, 2016 | 26.41 | 26.97 | 26.07 | 26.41 | 1,619,255 | +0.00(+0.00%) |
Apr 06, 2016 | 26.46 | 26.85 | 25.48 | 26.41 | 2,389,665 | +0.06(+0.25%) |
Apr 05, 2016 | 26.97 | 27.35 | 26.09 | 26.35 | 3,452,192 | -0.99(-3.61%) |
Apr 04, 2016 | 26.10 | 27.53 | 26.05 | 27.34 | 2,246,662 | +1.23(+4.72%) |
Apr 01, 2016 | 26.54 | 26.54 | 25.19 | 26.11 | 2,011,589 | -0.79(-2.92%) |
Mar 31, 2016 | 25.99 | 27.13 | 25.15 | 26.89 | 2,889,729 | +1.04(+4.01%) |
Mar 30, 2016 | 26.80 | 27.04 | 25.47 | 25.86 | 2,580,731 | -0.64(-2.42%) |
Mar 29, 2016 | 26.01 | 26.54 | 25.74 | 26.50 | 1,462,881 | +0.15(+0.55%) |
Mar 28, 2016 | 26.24 | 26.50 | 25.69 | 26.35 | 1,266,838 | +0.09(+0.34%) |
Mar 24, 2016 | 25.26 | 26.26 | 26.26 | 26.26 | 1,586,754 | +0.71(+2.79%) |
Mar 23, 2016 | 26.97 | 26.77 | 25.35 | 25.55 | 1,591,150 | -1.42(-5.26%) |
Mar 22, 2016 | 25.66 | 27.01 | 25.66 | 26.97 | 1,673,153 | +1.17(+4.55%) |
Mar 21, 2016 | 25.73 | 26.06 | 25.56 | 25.79 | 1,029,781 | +0.10(+0.38%) |
Mar 18, 2016 | 25.42 | 25.71 | 25.09 | 25.69 | 2,037,614 | +0.22(+0.86%) |
Mar 17, 2016 | 26.07 | 26.21 | 25.01 | 25.48 | 1,961,529 | -0.65(-2.48%) |
Mar 16, 2016 | 25.06 | 26.21 | 24.90 | 26.12 | 1,806,109 | +1.00(+4.00%) |
Mar 15, 2016 | 24.88 | 25.15 | 24.00 | 25.12 | 1,599,982 | -0.06(-0.23%) |
Mar 14, 2016 | 25.36 | 25.71 | 24.62 | 25.18 | 1,419,153 | -0.68(-2.63%) |
Mar 11, 2016 | 25.81 | 26.00 | 24.79 | 25.86 | 1,234,849 | +0.23(+0.92%) |
Mar 10, 2016 | 25.88 | 25.99 | 24.77 | 25.62 | 2,210,715 | -0.33(-1.28%) |
Mar 09, 2016 | 24.92 | 26.26 | 24.92 | 25.95 | 1,961,749 | +1.34(+5.46%) |
Mar 08, 2016 | 25.35 | 25.49 | 24.44 | 24.61 | 1,627,707 | -0.87(-3.40%) |
Mar 07, 2016 | 25.67 | 25.77 | 25.02 | 25.48 | 1,999,832 | -0.11(-0.44%) |
Mar 04, 2016 | 26.74 | 26.74 | 25.37 | 25.59 | 2,010,275 | -0.78(-2.95%) |
Mar 03, 2016 | 25.29 | 26.39 | 24.62 | 26.37 | 1,696,669 | +1.71(+6.93%) |
Mar 02, 2016 | 24.87 | 25.36 | 24.22 | 24.66 | 1,684,719 | -0.33(-1.33%) |
Mar 01, 2016 | 24.32 | 25.08 | 23.38 | 24.99 | 2,615,686 | +0.53(+2.15%) |
Feb 29, 2016 | 23.66 | 24.64 | 23.49 | 24.46 | 1,897,908 | +0.99(+4.21%) |
Feb 26, 2016 | 24.30 | 24.57 | 23.47 | 23.47 | 1,807,713 | -0.53(-2.23%) |
Feb 25, 2016 | 23.94 | 24.51 | 23.30 | 24.01 | 2,675,635 | +0.05(+0.20%) |
Feb 24, 2016 | 21.72 | 23.99 | 21.60 | 23.96 | 3,246,587 | +1.80(+8.11%) |
Feb 23, 2016 | 22.97 | 23.15 | 22.06 | 22.16 | 3,092,407 | -0.93(-4.03%) |
Feb 22, 2016 | 21.87 | 23.13 | 21.87 | 23.09 | 2,321,342 | +1.39(+6.38%) |
Feb 19, 2016 | 20.74 | 21.71 | 20.74 | 21.71 | 1,943,414 | +0.64(+3.04%) |
Feb 18, 2016 | 22.49 | 22.81 | 21.03 | 21.07 | 3,284,772 | -1.34(-6.00%) |
Feb 17, 2016 | 23.06 | 23.17 | 22.26 | 22.41 | 2,845,483 | -0.27(-1.20%) |
Feb 16, 2016 | 23.70 | 24.00 | 22.46 | 22.69 | 2,478,819 | -0.66(-2.81%) |
Feb 12, 2016 | 23.21 | 23.34 | 23.34 | 23.34 | 3,350,553 | +0.67(+2.93%) |
Feb 11, 2016 | 22.27 | 22.98 | 20.63 | 22.68 | 4,465,221 | +0.01(+0.04%) |
Feb 10, 2016 | 22.24 | 23.09 | 21.55 | 22.67 | 3,176,323 | +0.51(+2.31%) |
Feb 09, 2016 | 22.05 | 22.47 | 21.72 | 22.16 | 2,888,094 | +0.21(+0.95%) |
Feb 08, 2016 | 22.99 | 22.99 | 21.37 | 21.95 | 3,232,582 | -1.88(-7.90%) |
Feb 05, 2016 | 24.70 | 24.82 | 23.62 | 23.83 | 3,154,088 | -1.07(-4.31%) |
Feb 04, 2016 | 24.26 | 26.04 | 23.64 | 24.91 | 4,195,767 | +0.53(+2.17%) |
Feb 03, 2016 | 25.56 | 25.58 | 23.49 | 24.38 | 3,357,254 | -1.03(-4.04%) |
Feb 02, 2016 | 26.05 | 26.30 | 25.17 | 25.40 | 3,296,809 | -2.18(-7.90%) |