Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 29.07 | 29.15 | 28.84 | 28.99 | 1,055,994 | -0.08(-0.27%) |
Apr 28, 2016 | 29.01 | 29.35 | 28.99 | 29.07 | 773,876 | +0.00(+0.00%) |
Apr 27, 2016 | 28.93 | 29.15 | 28.86 | 29.07 | 758,675 | -0.46(-1.57%) |
Apr 26, 2016 | 29.56 | 29.60 | 29.42 | 29.54 | 481,702 | +0.11(+0.37%) |
Apr 25, 2016 | 29.39 | 29.47 | 29.32 | 29.43 | 2,635,921 | -0.02(-0.07%) |
Apr 22, 2016 | 29.48 | 29.62 | 29.36 | 29.45 | 501,653 | -0.07(-0.25%) |
Apr 21, 2016 | 29.78 | 29.78 | 29.46 | 29.52 | 297,750 | -0.17(-0.59%) |
Apr 20, 2016 | 29.67 | 29.85 | 29.63 | 29.70 | 281,186 | -0.03(-0.10%) |
Apr 19, 2016 | 29.58 | 29.76 | 29.56 | 29.73 | 711,335 | +0.41(+1.39%) |
Apr 18, 2016 | 28.98 | 29.36 | 28.98 | 29.32 | 369,966 | +0.30(+1.03%) |
Apr 15, 2016 | 29.02 | 29.12 | 28.95 | 29.02 | 749,868 | +0.11(+0.38%) |
Apr 14, 2016 | 28.94 | 29.00 | 28.89 | 28.91 | 343,288 | +0.21(+0.73%) |
Apr 13, 2016 | 28.65 | 28.75 | 28.59 | 28.70 | 340,458 | +0.46(+1.64%) |
Apr 12, 2016 | 27.93 | 28.29 | 27.80 | 28.24 | 358,179 | +0.62(+2.26%) |
Apr 11, 2016 | 27.69 | 27.85 | 27.61 | 27.61 | 539,737 | +0.07(+0.24%) |
Apr 08, 2016 | 27.70 | 27.75 | 27.46 | 27.55 | 690,058 | +0.25(+0.93%) |
Apr 07, 2016 | 27.47 | 27.55 | 27.22 | 27.29 | 1,527,089 | -0.54(-1.96%) |
Apr 06, 2016 | 27.45 | 27.85 | 27.45 | 27.84 | 536,924 | +0.52(+1.91%) |
Apr 05, 2016 | 27.33 | 27.39 | 27.23 | 27.32 | 1,370,526 | -0.60(-2.16%) |
Apr 04, 2016 | 28.12 | 28.14 | 27.88 | 27.92 | 974,866 | -0.35(-1.23%) |
Apr 01, 2016 | 27.88 | 28.30 | 27.82 | 28.27 | 528,383 | -0.20(-0.69%) |
Mar 31, 2016 | 28.59 | 28.69 | 28.44 | 28.46 | 1,115,720 | -0.04(-0.15%) |
Mar 30, 2016 | 28.53 | 28.67 | 28.43 | 28.51 | 1,254,213 | +0.29(+1.03%) |
Mar 29, 2016 | 27.62 | 28.22 | 27.57 | 28.22 | 1,240,974 | +0.09(+0.31%) |
Mar 28, 2016 | 28.06 | 28.14 | 28.01 | 28.13 | 453,067 | +0.03(+0.10%) |
Mar 24, 2016 | 27.88 | 28.10 | 28.10 | 28.10 | 1,348,438 | -0.06(-0.21%) |
Mar 23, 2016 | 28.43 | 28.43 | 28.14 | 28.16 | 581,775 | -0.51(-1.77%) |
Mar 22, 2016 | 28.51 | 28.70 | 28.48 | 28.67 | 326,124 | -0.03(-0.10%) |
Mar 21, 2016 | 28.67 | 28.77 | 28.60 | 28.70 | 465,431 | -0.06(-0.20%) |
Mar 18, 2016 | 28.78 | 28.90 | 28.75 | 28.75 | 484,783 | -0.06(-0.20%) |
Mar 17, 2016 | 28.46 | 28.86 | 28.38 | 28.81 | 1,202,567 | +0.52(+1.85%) |
Mar 16, 2016 | 27.63 | 28.30 | 27.63 | 28.29 | 313,383 | +0.56(+2.02%) |
Mar 15, 2016 | 27.74 | 27.74 | 27.63 | 27.73 | 286,568 | -0.43(-1.52%) |
Mar 14, 2016 | 28.21 | 28.21 | 28.07 | 28.16 | 307,433 | -0.25(-0.89%) |
Mar 11, 2016 | 28.14 | 28.41 | 28.09 | 28.41 | 762,257 | +0.71(+2.57%) |
Mar 10, 2016 | 27.90 | 27.94 | 27.49 | 27.70 | 442,534 | -0.17(-0.62%) |
Mar 09, 2016 | 27.88 | 27.99 | 27.80 | 27.88 | 689,646 | +0.49(+1.80%) |
Mar 08, 2016 | 27.54 | 27.57 | 27.37 | 27.38 | 338,859 | -0.52(-1.85%) |
Mar 07, 2016 | 27.58 | 27.96 | 27.57 | 27.90 | 894,187 | +0.09(+0.34%) |
Mar 04, 2016 | 27.53 | 27.88 | 27.50 | 27.80 | 694,447 | +0.57(+2.11%) |
Mar 03, 2016 | 27.11 | 27.30 | 27.07 | 27.23 | 954,320 | +0.38(+1.43%) |
Mar 02, 2016 | 26.50 | 26.85 | 26.47 | 26.84 | 421,473 | +0.61(+2.32%) |
Mar 01, 2016 | 25.86 | 26.24 | 25.86 | 26.24 | 285,912 | +0.72(+2.82%) |
Feb 29, 2016 | 25.65 | 25.74 | 25.51 | 25.52 | 660,784 | +0.01(+0.03%) |
Feb 26, 2016 | 25.86 | 25.86 | 25.48 | 25.51 | 337,604 | -0.23(-0.90%) |
Feb 25, 2016 | 25.48 | 25.75 | 25.36 | 25.74 | 370,007 | +0.02(+0.08%) |
Feb 24, 2016 | 25.31 | 25.75 | 25.17 | 25.72 | 536,590 | -0.18(-0.70%) |
Feb 23, 2016 | 26.13 | 26.13 | 25.88 | 25.90 | 254,260 | -0.47(-1.79%) |
Feb 22, 2016 | 26.18 | 26.39 | 26.16 | 26.37 | 616,328 | +0.70(+2.71%) |
Feb 19, 2016 | 25.44 | 25.71 | 25.39 | 25.68 | 275,917 | +0.01(+0.06%) |
Feb 18, 2016 | 25.86 | 25.86 | 25.65 | 25.66 | 436,579 | -0.02(-0.08%) |
Feb 17, 2016 | 25.40 | 25.72 | 25.36 | 25.68 | 617,075 | +0.35(+1.37%) |
Feb 16, 2016 | 25.31 | 25.39 | 25.11 | 25.34 | 621,827 | +0.49(+1.99%) |
Feb 12, 2016 | 24.53 | 24.84 | 24.84 | 24.84 | 708,943 | +0.36(+1.45%) |
Feb 11, 2016 | 24.28 | 24.58 | 24.25 | 24.49 | 757,341 | -0.08(-0.32%) |
Feb 10, 2016 | 24.48 | 24.84 | 24.48 | 24.57 | 500,322 | +0.04(+0.18%) |
Feb 09, 2016 | 24.33 | 24.68 | 24.31 | 24.52 | 614,790 | -0.43(-1.72%) |
Feb 08, 2016 | 24.92 | 25.03 | 24.71 | 24.95 | 659,777 | -0.09(-0.38%) |
Feb 05, 2016 | 25.41 | 25.49 | 24.97 | 25.04 | 393,132 | -0.41(-1.62%) |
Feb 04, 2016 | 25.49 | 25.70 | 25.36 | 25.46 | 642,385 | +0.30(+1.21%) |
Feb 03, 2016 | 24.95 | 25.20 | 24.49 | 25.15 | 3,613,123 | +0.23(+0.93%) |
Feb 02, 2016 | 25.12 | 25.12 | 24.83 | 24.92 | 1,253,098 | -0.70(-2.75%) |