Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.01 | 28.06 | 26.99 | 27.31 | 4,294,866 | -0.84(-2.98%) |
Apr 28, 2016 | 28.29 | 28.59 | 27.95 | 28.15 | 2,246,926 | -0.29(-1.02%) |
Apr 27, 2016 | 28.30 | 28.54 | 28.00 | 28.44 | 1,721,408 | +0.24(+0.85%) |
Apr 26, 2016 | 27.60 | 28.48 | 27.54 | 28.20 | 2,905,471 | +0.27(+0.97%) |
Apr 25, 2016 | 28.53 | 28.73 | 27.78 | 27.93 | 4,779,335 | -0.87(-3.02%) |
Apr 22, 2016 | 28.34 | 28.95 | 28.24 | 28.80 | 2,568,312 | +0.43(+1.52%) |
Apr 21, 2016 | 28.30 | 28.85 | 28.17 | 28.37 | 2,616,633 | +0.21(+0.75%) |
Apr 20, 2016 | 28.34 | 28.41 | 27.76 | 28.16 | 3,345,111 | -0.18(-0.64%) |
Apr 19, 2016 | 28.63 | 29.21 | 28.28 | 28.34 | 3,331,634 | -0.21(-0.74%) |
Apr 18, 2016 | 28.21 | 28.83 | 28.15 | 28.55 | 1,412,585 | +0.21(+0.74%) |
Apr 15, 2016 | 28.36 | 28.44 | 28.02 | 28.34 | 2,361,330 | -0.04(-0.14%) |
Apr 14, 2016 | 28.69 | 28.84 | 28.38 | 28.38 | 2,065,753 | -0.32(-1.11%) |
Apr 13, 2016 | 28.59 | 29.07 | 28.36 | 28.70 | 2,113,453 | +0.32(+1.13%) |
Apr 12, 2016 | 28.44 | 28.57 | 27.91 | 28.38 | 2,527,650 | +0.03(+0.11%) |
Apr 11, 2016 | 28.44 | 28.60 | 28.05 | 28.35 | 3,233,888 | +0.18(+0.64%) |
Apr 08, 2016 | 28.39 | 28.43 | 27.90 | 28.17 | 2,893,902 | +0.26(+0.93%) |
Apr 07, 2016 | 28.72 | 28.89 | 27.66 | 27.91 | 3,981,545 | -1.02(-3.53%) |
Apr 06, 2016 | 28.73 | 29.01 | 28.45 | 28.93 | 2,223,577 | +0.31(+1.08%) |
Apr 05, 2016 | 28.65 | 28.82 | 28.36 | 28.62 | 2,386,814 | -0.26(-0.90%) |
Apr 04, 2016 | 29.00 | 29.26 | 28.75 | 28.88 | 1,854,969 | -0.02(-0.07%) |
Apr 01, 2016 | 28.27 | 28.98 | 28.17 | 28.90 | 2,300,668 | +0.27(+0.94%) |
Mar 31, 2016 | 28.16 | 28.69 | 28.16 | 28.63 | 2,615,977 | +0.54(+1.92%) |
Mar 30, 2016 | 28.45 | 28.53 | 27.99 | 28.09 | 1,851,440 | -0.15(-0.53%) |
Mar 29, 2016 | 28.19 | 28.38 | 27.79 | 28.24 | 2,063,039 | +0.01(+0.04%) |
Mar 28, 2016 | 28.15 | 28.46 | 27.92 | 28.23 | 1,331,773 | +0.24(+0.86%) |
Mar 24, 2016 | 27.58 | 27.99 | 27.99 | 27.99 | 2,472,200 | +0.18(+0.65%) |
Mar 23, 2016 | 28.89 | 28.89 | 27.52 | 27.81 | 3,373,022 | -1.06(-3.67%) |
Mar 22, 2016 | 28.97 | 29.12 | 28.54 | 28.87 | 2,249,780 | -0.37(-1.27%) |
Mar 21, 2016 | 29.27 | 29.75 | 28.66 | 29.24 | 2,396,011 | -0.18(-0.61%) |
Mar 18, 2016 | 29.16 | 29.53 | 28.92 | 29.42 | 3,441,042 | +0.32(+1.10%) |
Mar 17, 2016 | 28.58 | 29.23 | 28.54 | 29.10 | 2,890,215 | +0.55(+1.93%) |
Mar 16, 2016 | 27.49 | 28.57 | 27.36 | 28.55 | 2,874,825 | +0.89(+3.22%) |
Mar 15, 2016 | 27.82 | 27.99 | 27.46 | 27.66 | 2,827,101 | -0.27(-0.97%) |
Mar 14, 2016 | 28.01 | 28.45 | 27.50 | 27.93 | 2,774,109 | -0.51(-1.79%) |
Mar 11, 2016 | 27.95 | 28.65 | 27.61 | 28.44 | 2,971,021 | +0.80(+2.89%) |
Mar 10, 2016 | 27.88 | 27.91 | 27.22 | 27.64 | 2,377,433 | -0.03(-0.11%) |
Mar 09, 2016 | 27.49 | 27.86 | 27.26 | 27.67 | 2,973,384 | +0.49(+1.80%) |
Mar 08, 2016 | 27.84 | 27.89 | 27.10 | 27.18 | 4,029,622 | -0.88(-3.14%) |
Mar 07, 2016 | 27.32 | 28.18 | 27.15 | 28.06 | 2,938,255 | +0.46(+1.67%) |
Mar 04, 2016 | 27.54 | 27.88 | 27.03 | 27.60 | 4,254,819 | -0.03(-0.11%) |
Mar 03, 2016 | 26.60 | 27.86 | 26.60 | 27.63 | 4,734,044 | +0.85(+3.17%) |
Mar 02, 2016 | 26.27 | 27.08 | 26.22 | 26.78 | 4,479,878 | +0.35(+1.32%) |
Mar 01, 2016 | 25.26 | 26.70 | 25.07 | 26.43 | 5,441,741 | +1.43(+5.72%) |
Feb 29, 2016 | 25.04 | 25.42 | 24.83 | 25.00 | 3,768,304 | -0.08(-0.32%) |
Feb 26, 2016 | 25.07 | 25.32 | 24.84 | 25.08 | 4,317,832 | +0.20(+0.80%) |
Feb 25, 2016 | 25.38 | 25.39 | 24.53 | 24.88 | 3,331,116 | -0.32(-1.27%) |
Feb 24, 2016 | 24.92 | 25.35 | 24.43 | 25.20 | 4,072,925 | +0.01(+0.04%) |
Feb 23, 2016 | 26.20 | 26.20 | 25.10 | 25.19 | 4,099,636 | -1.00(-3.82%) |
Feb 22, 2016 | 25.72 | 26.36 | 25.66 | 26.19 | 3,765,580 | +0.84(+3.31%) |
Feb 19, 2016 | 25.49 | 25.87 | 25.09 | 25.35 | 3,970,521 | -0.27(-1.05%) |
Feb 18, 2016 | 25.90 | 26.19 | 24.33 | 25.62 | 7,059,066 | -1.09(-4.08%) |
Feb 17, 2016 | 25.67 | 26.97 | 25.41 | 26.71 | 5,594,513 | +1.15(+4.50%) |
Feb 16, 2016 | 24.71 | 25.67 | 24.20 | 25.56 | 4,251,498 | +0.56(+2.24%) |
Feb 12, 2016 | 24.47 | 25.00 | 25.00 | 25.00 | 3,039,400 | +0.67(+2.75%) |
Feb 11, 2016 | 24.13 | 24.55 | 23.74 | 24.33 | 3,624,988 | -0.42(-1.68%) |
Feb 10, 2016 | 24.63 | 25.14 | 23.85 | 24.75 | 3,901,971 | +0.03(+0.10%) |
Feb 09, 2016 | 25.51 | 25.58 | 24.20 | 24.72 | 5,795,705 | -1.30(-5.00%) |
Feb 08, 2016 | 26.84 | 26.93 | 25.48 | 26.02 | 3,123,896 | -1.19(-4.37%) |
Feb 05, 2016 | 27.70 | 27.74 | 26.79 | 27.21 | 3,111,751 | -0.49(-1.77%) |
Feb 04, 2016 | 27.38 | 28.32 | 27.36 | 27.70 | 3,172,421 | +0.43(+1.58%) |
Feb 03, 2016 | 26.54 | 27.31 | 25.95 | 27.27 | 2,422,039 | +0.87(+3.30%) |
Feb 02, 2016 | 27.22 | 27.43 | 26.32 | 26.40 | 2,768,630 | -1.24(-4.49%) |