Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.08 | 27.42 | 25.95 | 26.24 | 3,658,665 | -0.99(-3.64%) |
Apr 28, 2016 | 26.28 | 27.90 | 25.94 | 27.23 | 4,549,173 | +0.42(+1.57%) |
Apr 27, 2016 | 26.71 | 26.85 | 25.78 | 26.81 | 3,857,033 | +0.08(+0.30%) |
Apr 26, 2016 | 26.35 | 27.05 | 26.24 | 26.73 | 2,857,408 | +0.41(+1.57%) |
Apr 25, 2016 | 26.34 | 26.97 | 26.22 | 26.32 | 2,867,830 | -0.06(-0.21%) |
Apr 22, 2016 | 27.36 | 27.79 | 26.22 | 26.37 | 4,512,185 | -0.79(-2.92%) |
Apr 21, 2016 | 27.77 | 28.44 | 27.13 | 27.17 | 4,618,521 | -0.50(-1.81%) |
Apr 20, 2016 | 26.91 | 27.93 | 26.56 | 27.67 | 8,125,611 | +0.93(+3.47%) |
Apr 19, 2016 | 24.85 | 26.88 | 24.82 | 26.74 | 5,894,515 | +1.85(+7.43%) |
Apr 18, 2016 | 24.32 | 25.11 | 24.20 | 24.89 | 3,163,736 | +0.27(+1.10%) |
Apr 15, 2016 | 24.15 | 24.89 | 23.88 | 24.62 | 4,441,323 | +0.35(+1.44%) |
Apr 14, 2016 | 24.27 | 24.55 | 23.92 | 24.27 | 5,160,900 | -0.50(-2.02%) |
Apr 13, 2016 | 24.48 | 24.95 | 24.24 | 24.77 | 5,582,942 | +0.54(+2.23%) |
Apr 12, 2016 | 23.95 | 24.40 | 23.41 | 24.23 | 4,122,265 | +0.31(+1.29%) |
Apr 11, 2016 | 23.92 | 24.40 | 23.66 | 23.92 | 3,817,552 | +0.30(+1.28%) |
Apr 08, 2016 | 23.45 | 24.25 | 23.44 | 23.62 | 4,227,965 | +0.46(+1.99%) |
Apr 07, 2016 | 23.09 | 23.52 | 22.81 | 23.16 | 6,483,999 | -0.10(-0.44%) |
Apr 06, 2016 | 23.51 | 23.91 | 22.77 | 23.26 | 6,297,962 | -0.63(-2.62%) |
Apr 05, 2016 | 23.83 | 24.87 | 23.54 | 23.89 | 6,037,966 | -0.87(-3.52%) |
Apr 04, 2016 | 25.30 | 25.64 | 24.66 | 24.76 | 3,082,233 | -0.73(-2.86%) |
Apr 01, 2016 | 24.49 | 25.61 | 23.72 | 25.49 | 4,883,396 | +0.63(+2.52%) |
Mar 31, 2016 | 25.32 | 25.53 | 24.44 | 24.87 | 5,251,031 | -0.51(-2.00%) |
Mar 30, 2016 | 25.43 | 25.71 | 25.09 | 25.37 | 3,422,685 | +0.06(+0.22%) |
Mar 29, 2016 | 24.97 | 25.60 | 24.41 | 25.32 | 3,274,797 | +0.10(+0.38%) |
Mar 28, 2016 | 24.98 | 25.65 | 24.48 | 25.22 | 4,917,206 | -0.12(-0.47%) |
Mar 24, 2016 | 25.74 | 25.34 | 25.34 | 25.34 | 5,272,507 | -0.82(-3.12%) |
Mar 23, 2016 | 26.79 | 26.81 | 26.10 | 26.16 | 3,825,629 | -0.76(-2.83%) |
Mar 22, 2016 | 27.48 | 27.54 | 26.91 | 26.92 | 3,790,179 | -0.90(-3.22%) |
Mar 21, 2016 | 27.63 | 28.15 | 27.53 | 27.82 | 2,948,897 | +0.06(+0.20%) |
Mar 18, 2016 | 27.97 | 28.51 | 27.40 | 27.76 | 4,942,045 | -0.05(-0.17%) |
Mar 17, 2016 | 27.36 | 27.92 | 26.97 | 27.81 | 4,717,264 | +0.71(+2.64%) |
Mar 16, 2016 | 26.52 | 27.11 | 26.05 | 27.10 | 5,007,500 | +0.41(+1.55%) |
Mar 15, 2016 | 28.12 | 28.15 | 26.29 | 26.68 | 4,590,212 | -1.52(-5.37%) |
Mar 14, 2016 | 28.15 | 28.74 | 27.92 | 28.20 | 4,216,243 | -0.08(-0.28%) |
Mar 11, 2016 | 27.46 | 29.07 | 27.34 | 28.28 | 6,235,180 | +1.59(+5.95%) |
Mar 10, 2016 | 28.07 | 28.10 | 26.10 | 26.69 | 5,383,591 | -1.41(-5.03%) |
Mar 09, 2016 | 28.19 | 28.71 | 27.53 | 28.10 | 4,031,812 | +0.13(+0.45%) |
Mar 08, 2016 | 29.07 | 29.37 | 27.95 | 27.98 | 4,730,340 | -1.29(-4.39%) |
Mar 07, 2016 | 27.60 | 29.42 | 27.45 | 29.26 | 6,559,868 | +1.82(+6.62%) |
Mar 04, 2016 | 28.90 | 29.30 | 27.38 | 27.44 | 7,802,422 | -1.27(-4.42%) |
Mar 03, 2016 | 27.98 | 28.87 | 27.65 | 28.71 | 5,003,342 | +1.15(+4.17%) |
Mar 02, 2016 | 27.77 | 28.51 | 27.29 | 27.56 | 6,348,113 | -1.20(-4.17%) |
Mar 01, 2016 | 29.36 | 29.93 | 28.43 | 28.76 | 4,269,431 | -0.17(-0.58%) |
Feb 29, 2016 | 27.83 | 29.47 | 27.71 | 28.93 | 7,835,291 | +1.20(+4.32%) |
Feb 26, 2016 | 26.60 | 27.87 | 26.60 | 27.73 | 7,087,444 | +1.42(+5.40%) |
Feb 25, 2016 | 25.49 | 26.70 | 25.05 | 26.31 | 5,158,373 | +1.12(+4.44%) |
Feb 24, 2016 | 25.26 | 25.37 | 23.83 | 25.19 | 7,412,989 | -0.30(-1.18%) |
Feb 23, 2016 | 26.22 | 26.54 | 25.47 | 25.49 | 4,918,316 | -1.12(-4.20%) |
Feb 22, 2016 | 26.18 | 27.01 | 26.29 | 26.61 | 4,969,126 | +0.43(+1.64%) |
Feb 19, 2016 | 27.13 | 27.13 | 26.03 | 26.18 | 7,019,956 | -1.09(-3.99%) |
Feb 18, 2016 | 26.18 | 27.36 | 25.97 | 27.27 | 9,292,352 | +2.12(+8.42%) |
Feb 17, 2016 | 24.83 | 25.62 | 24.45 | 25.15 | 7,538,177 | +0.44(+1.80%) |
Feb 16, 2016 | 24.17 | 25.14 | 23.56 | 24.71 | 7,730,240 | +0.90(+3.80%) |
Feb 12, 2016 | 23.65 | 23.80 | 23.80 | 23.80 | 7,645,280 | +0.76(+3.31%) |
Feb 11, 2016 | 21.35 | 23.34 | 20.87 | 23.04 | 6,496,547 | +0.96(+4.35%) |
Feb 10, 2016 | 22.52 | 23.04 | 22.03 | 22.08 | 3,198,477 | -0.27(-1.21%) |
Feb 09, 2016 | 21.76 | 23.35 | 21.51 | 22.35 | 6,352,083 | +0.36(+1.64%) |
Feb 08, 2016 | 22.92 | 23.07 | 20.99 | 21.99 | 6,632,727 | -1.54(-6.54%) |
Feb 05, 2016 | 23.82 | 24.09 | 23.10 | 23.53 | 5,371,323 | -0.49(-2.03%) |
Feb 04, 2016 | 23.71 | 24.20 | 23.24 | 24.01 | 6,947,427 | +0.42(+1.80%) |
Feb 03, 2016 | 23.37 | 23.73 | 22.15 | 23.59 | 6,635,700 | +0.47(+2.04%) |
Feb 02, 2016 | 23.63 | 23.63 | 22.56 | 23.12 | 3,990,594 | -0.62(-2.61%) |