Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.22 | 27.23 | 26.55 | 26.80 | 7,301,582 | -1.14(-4.08%) |
Apr 28, 2016 | 27.98 | 28.19 | 27.75 | 27.94 | 3,263,065 | -0.50(-1.77%) |
Apr 27, 2016 | 28.47 | 28.55 | 28.36 | 28.44 | 2,113,297 | -0.27(-0.95%) |
Apr 26, 2016 | 28.50 | 28.72 | 28.45 | 28.72 | 1,497,749 | -0.18(-0.63%) |
Apr 25, 2016 | 28.90 | 28.96 | 28.80 | 28.90 | 1,257,422 | +0.08(+0.27%) |
Apr 22, 2016 | 28.82 | 28.94 | 28.68 | 28.82 | 1,145,035 | -0.01(-0.05%) |
Apr 21, 2016 | 28.88 | 29.02 | 28.75 | 28.83 | 2,417,180 | +0.07(+0.25%) |
Apr 20, 2016 | 28.79 | 28.93 | 28.58 | 28.76 | 1,656,517 | -0.05(-0.18%) |
Apr 19, 2016 | 28.85 | 28.90 | 28.67 | 28.81 | 1,610,628 | +0.31(+1.08%) |
Apr 18, 2016 | 28.36 | 28.70 | 28.34 | 28.51 | 2,418,390 | -0.03(-0.11%) |
Apr 15, 2016 | 28.39 | 28.65 | 28.37 | 28.54 | 6,286,457 | -0.27(-0.95%) |
Apr 14, 2016 | 28.40 | 28.91 | 28.34 | 28.81 | 9,991,703 | +0.59(+2.08%) |
Apr 13, 2016 | 27.71 | 28.25 | 27.68 | 28.23 | 3,207,829 | +0.67(+2.41%) |
Apr 12, 2016 | 27.41 | 27.63 | 27.19 | 27.56 | 1,380,951 | +0.05(+0.19%) |
Apr 11, 2016 | 27.76 | 27.82 | 27.51 | 27.51 | 1,015,594 | -0.11(-0.40%) |
Apr 08, 2016 | 27.73 | 27.79 | 27.53 | 27.62 | 1,331,597 | +0.12(+0.43%) |
Apr 07, 2016 | 27.74 | 27.85 | 27.48 | 27.50 | 2,048,421 | -0.39(-1.40%) |
Apr 06, 2016 | 27.25 | 27.91 | 27.25 | 27.89 | 1,791,926 | +0.98(+3.66%) |
Apr 05, 2016 | 26.88 | 26.96 | 26.72 | 26.91 | 4,246,359 | -0.37(-1.36%) |
Apr 04, 2016 | 27.48 | 27.65 | 27.27 | 27.28 | 6,009,136 | +0.98(+3.74%) |
Apr 01, 2016 | 25.77 | 26.47 | 25.74 | 26.30 | 4,527,375 | +0.11(+0.42%) |
Mar 31, 2016 | 26.46 | 26.51 | 26.19 | 26.19 | 9,989,303 | -0.35(-1.30%) |
Mar 30, 2016 | 26.25 | 26.62 | 26.24 | 26.53 | 8,584,372 | +0.49(+1.88%) |
Mar 29, 2016 | 25.53 | 26.08 | 25.40 | 26.04 | 8,893,625 | +0.78(+3.07%) |
Mar 28, 2016 | 25.43 | 25.46 | 25.27 | 25.27 | 3,182,973 | -0.08(-0.31%) |
Mar 24, 2016 | 25.16 | 25.34 | 25.34 | 25.34 | 3,430,543 | -0.35(-1.35%) |
Mar 23, 2016 | 26.00 | 26.00 | 25.61 | 25.69 | 1,786,433 | -0.33(-1.25%) |
Mar 22, 2016 | 25.51 | 26.08 | 25.47 | 26.02 | 3,464,094 | -0.08(-0.30%) |
Mar 21, 2016 | 26.02 | 26.12 | 25.92 | 26.09 | 2,879,941 | +0.02(+0.07%) |
Mar 18, 2016 | 26.13 | 26.19 | 25.96 | 26.07 | 3,143,031 | -0.27(-1.01%) |
Mar 17, 2016 | 26.32 | 26.44 | 26.20 | 26.34 | 2,779,829 | -0.23(-0.88%) |
Mar 16, 2016 | 26.56 | 26.69 | 26.29 | 26.58 | 5,553,104 | -0.25(-0.95%) |
Mar 15, 2016 | 26.84 | 26.93 | 26.72 | 26.83 | 2,368,321 | -0.32(-1.18%) |
Mar 14, 2016 | 27.08 | 27.22 | 27.03 | 27.15 | 1,269,374 | +0.12(+0.43%) |
Mar 11, 2016 | 26.94 | 27.03 | 26.82 | 27.03 | 1,141,973 | +0.63(+2.40%) |
Mar 10, 2016 | 26.77 | 26.98 | 26.24 | 26.40 | 1,459,126 | +0.16(+0.62%) |
Mar 09, 2016 | 26.20 | 26.32 | 26.08 | 26.24 | 3,160,115 | +0.16(+0.63%) |
Mar 08, 2016 | 26.06 | 26.17 | 25.98 | 26.07 | 1,723,519 | +0.04(+0.15%) |
Mar 07, 2016 | 25.61 | 26.12 | 25.57 | 26.04 | 4,266,218 | +0.08(+0.30%) |
Mar 04, 2016 | 25.94 | 26.02 | 25.76 | 25.96 | 1,531,761 | +0.12(+0.48%) |
Mar 03, 2016 | 25.42 | 25.86 | 25.40 | 25.83 | 2,806,279 | -0.37(-1.42%) |
Mar 02, 2016 | 26.00 | 26.20 | 25.91 | 26.20 | 1,645,630 | -0.02(-0.07%) |
Mar 01, 2016 | 26.00 | 26.22 | 25.87 | 26.22 | 1,374,333 | +0.44(+1.69%) |
Feb 29, 2016 | 25.79 | 26.05 | 25.67 | 25.79 | 1,341,592 | -0.39(-1.49%) |
Feb 26, 2016 | 26.32 | 26.40 | 26.09 | 26.18 | 1,334,019 | -0.10(-0.37%) |
Feb 25, 2016 | 25.66 | 26.62 | 25.64 | 26.28 | 5,999,204 | +0.82(+3.23%) |
Feb 24, 2016 | 24.60 | 25.46 | 24.54 | 25.46 | 4,750,537 | +0.28(+1.11%) |
Feb 23, 2016 | 25.36 | 25.46 | 25.17 | 25.17 | 2,307,790 | -0.33(-1.30%) |
Feb 22, 2016 | 25.61 | 25.71 | 25.47 | 25.51 | 1,993,458 | +0.06(+0.23%) |
Feb 19, 2016 | 25.33 | 25.51 | 25.24 | 25.45 | 3,083,541 | -0.11(-0.43%) |
Feb 18, 2016 | 25.75 | 25.82 | 25.54 | 25.56 | 2,604,144 | -0.08(-0.33%) |
Feb 17, 2016 | 25.56 | 25.78 | 25.50 | 25.64 | 3,892,442 | +0.34(+1.34%) |
Feb 16, 2016 | 25.29 | 25.44 | 25.13 | 25.31 | 3,597,644 | -0.11(-0.44%) |
Feb 12, 2016 | 25.03 | 25.42 | 25.42 | 25.42 | 3,984,816 | +0.40(+1.59%) |
Feb 11, 2016 | 25.16 | 25.19 | 24.86 | 25.02 | 5,494,459 | -0.08(-0.31%) |
Feb 10, 2016 | 25.06 | 25.36 | 24.98 | 25.10 | 3,580,392 | -0.25(-0.98%) |
Feb 09, 2016 | 25.02 | 25.46 | 24.99 | 25.34 | 4,077,655 | -0.22(-0.87%) |
Feb 08, 2016 | 25.49 | 25.79 | 25.37 | 25.57 | 1,912,432 | -0.40(-1.53%) |
Feb 05, 2016 | 26.16 | 26.18 | 25.89 | 25.96 | 1,584,275 | -0.50(-1.90%) |
Feb 04, 2016 | 26.35 | 26.65 | 26.23 | 26.47 | 2,055,588 | -0.29(-1.07%) |
Feb 03, 2016 | 26.43 | 26.83 | 26.16 | 26.75 | 2,967,361 | +0.14(+0.51%) |
Feb 02, 2016 | 26.84 | 26.84 | 26.52 | 26.62 | 2,854,907 | -0.53(-1.97%) |