Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.22 | 28.48 | 27.68 | 28.11 | 2,150,700 | +0.00(+0.00%) |
Apr 28, 2016 | 28.28 | 28.59 | 28.00 | 28.11 | 1,352,490 | -0.39(-1.38%) |
Apr 27, 2016 | 28.18 | 28.57 | 28.14 | 28.50 | 1,478,711 | +0.50(+1.77%) |
Apr 26, 2016 | 27.74 | 28.00 | 27.65 | 28.00 | 1,174,720 | +0.42(+1.53%) |
Apr 25, 2016 | 27.91 | 27.91 | 27.38 | 27.58 | 1,884,601 | -0.38(-1.35%) |
Apr 22, 2016 | 27.51 | 28.01 | 27.51 | 27.96 | 1,376,176 | +0.43(+1.56%) |
Apr 21, 2016 | 27.70 | 27.83 | 27.46 | 27.53 | 1,683,126 | -0.13(-0.48%) |
Apr 20, 2016 | 27.31 | 27.87 | 27.22 | 27.66 | 1,585,059 | +0.24(+0.89%) |
Apr 19, 2016 | 27.00 | 27.43 | 26.91 | 27.42 | 2,192,994 | +0.53(+1.96%) |
Apr 18, 2016 | 25.90 | 26.93 | 25.86 | 26.89 | 1,834,071 | +0.46(+1.74%) |
Apr 15, 2016 | 26.68 | 26.69 | 26.42 | 26.43 | 1,215,968 | -0.39(-1.44%) |
Apr 14, 2016 | 26.83 | 26.83 | 26.64 | 26.82 | 1,356,862 | +0.10(+0.39%) |
Apr 13, 2016 | 26.66 | 26.79 | 26.41 | 26.71 | 1,987,992 | +0.07(+0.28%) |
Apr 12, 2016 | 25.95 | 26.74 | 25.90 | 26.64 | 2,363,502 | +0.81(+3.13%) |
Apr 11, 2016 | 26.08 | 26.20 | 25.83 | 25.83 | 1,270,168 | -0.10(-0.40%) |
Apr 08, 2016 | 25.85 | 26.05 | 25.79 | 25.94 | 1,639,235 | +0.56(+2.19%) |
Apr 07, 2016 | 25.36 | 25.62 | 25.20 | 25.38 | 1,321,758 | -0.18(-0.70%) |
Apr 06, 2016 | 25.23 | 25.58 | 25.05 | 25.56 | 1,816,848 | +0.53(+2.13%) |
Apr 05, 2016 | 25.04 | 25.20 | 24.95 | 25.02 | 1,733,402 | -0.19(-0.76%) |
Apr 04, 2016 | 25.37 | 25.62 | 25.14 | 25.22 | 2,337,584 | -0.18(-0.70%) |
Apr 01, 2016 | 25.30 | 25.48 | 25.22 | 25.39 | 5,113,677 | -0.37(-1.44%) |
Mar 31, 2016 | 25.68 | 25.98 | 25.63 | 25.77 | 2,100,352 | +0.00(+0.00%) |
Mar 30, 2016 | 25.91 | 26.02 | 25.61 | 25.77 | 1,894,238 | +0.07(+0.29%) |
Mar 29, 2016 | 25.27 | 25.71 | 25.14 | 25.69 | 1,693,137 | +0.11(+0.43%) |
Mar 28, 2016 | 25.65 | 25.71 | 25.39 | 25.58 | 1,236,106 | -0.09(-0.35%) |
Mar 24, 2016 | 25.17 | 25.67 | 25.67 | 25.67 | 1,307,079 | +0.13(+0.49%) |
Mar 23, 2016 | 25.98 | 26.05 | 25.53 | 25.54 | 2,004,255 | -0.62(-2.37%) |
Mar 22, 2016 | 26.02 | 26.36 | 26.02 | 26.16 | 1,056,304 | -0.08(-0.31%) |
Mar 21, 2016 | 26.22 | 26.43 | 26.00 | 26.24 | 1,371,342 | -0.08(-0.31%) |
Mar 18, 2016 | 26.57 | 26.57 | 26.14 | 26.33 | 1,757,674 | -0.03(-0.11%) |
Mar 17, 2016 | 26.19 | 26.54 | 25.94 | 26.36 | 1,533,580 | +0.39(+1.50%) |
Mar 16, 2016 | 25.66 | 26.00 | 25.50 | 25.97 | 2,152,375 | +0.49(+1.91%) |
Mar 15, 2016 | 25.23 | 25.50 | 25.05 | 25.48 | 1,904,526 | -0.09(-0.35%) |
Mar 14, 2016 | 25.41 | 25.66 | 25.29 | 25.57 | 1,422,650 | -0.15(-0.60%) |
Mar 11, 2016 | 25.47 | 25.81 | 25.40 | 25.72 | 1,861,871 | +0.60(+2.40%) |
Mar 10, 2016 | 25.06 | 25.13 | 24.65 | 25.12 | 2,361,324 | -0.01(-0.03%) |
Mar 09, 2016 | 25.05 | 25.44 | 24.76 | 25.13 | 3,048,779 | +0.45(+1.82%) |
Mar 08, 2016 | 25.67 | 25.67 | 24.68 | 24.68 | 2,864,108 | -1.13(-4.39%) |
Mar 07, 2016 | 25.22 | 25.83 | 25.13 | 25.81 | 3,389,820 | +0.58(+2.30%) |
Mar 04, 2016 | 25.16 | 25.21 | 24.83 | 25.23 | 3,388,244 | +0.25(+1.00%) |
Mar 03, 2016 | 24.54 | 24.99 | 24.49 | 24.98 | 2,611,426 | +0.40(+1.62%) |
Mar 02, 2016 | 23.84 | 24.60 | 23.72 | 24.58 | 2,692,805 | +0.62(+2.58%) |
Mar 01, 2016 | 23.65 | 24.04 | 23.38 | 23.96 | 2,470,734 | +0.49(+2.10%) |
Feb 29, 2016 | 23.84 | 23.89 | 23.43 | 23.47 | 2,283,918 | -0.26(-1.09%) |
Feb 26, 2016 | 23.99 | 24.04 | 23.66 | 23.73 | 1,149,799 | +0.13(+0.53%) |
Feb 25, 2016 | 23.48 | 23.61 | 23.10 | 23.60 | 1,389,445 | +0.05(+0.22%) |
Feb 24, 2016 | 22.89 | 23.59 | 22.81 | 23.55 | 2,385,278 | +0.26(+1.11%) |
Feb 23, 2016 | 23.89 | 23.99 | 23.26 | 23.29 | 1,472,172 | -0.81(-3.36%) |
Feb 22, 2016 | 23.99 | 24.21 | 23.90 | 24.10 | 1,213,276 | +0.57(+2.41%) |
Feb 19, 2016 | 23.33 | 23.55 | 23.12 | 23.54 | 1,678,810 | -0.10(-0.44%) |
Feb 18, 2016 | 24.10 | 24.14 | 23.51 | 23.64 | 1,975,859 | -0.22(-0.93%) |
Feb 17, 2016 | 23.53 | 23.99 | 23.34 | 23.86 | 2,304,816 | +0.68(+2.95%) |
Feb 16, 2016 | 23.35 | 23.35 | 22.83 | 23.18 | 3,187,053 | +0.22(+0.96%) |
Feb 12, 2016 | 22.70 | 22.96 | 22.96 | 22.96 | 1,796,930 | +0.60(+2.70%) |
Feb 11, 2016 | 22.06 | 22.53 | 21.76 | 22.35 | 3,044,813 | -0.11(-0.49%) |
Feb 10, 2016 | 22.55 | 23.01 | 22.29 | 22.46 | 2,502,152 | -0.13(-0.59%) |
Feb 09, 2016 | 22.76 | 23.01 | 22.23 | 22.59 | 2,820,491 | -0.52(-2.23%) |
Feb 08, 2016 | 22.67 | 23.26 | 22.42 | 23.11 | 2,982,208 | -0.04(-0.19%) |
Feb 05, 2016 | 23.40 | 23.43 | 22.96 | 23.15 | 2,187,861 | -0.52(-2.18%) |
Feb 04, 2016 | 23.70 | 24.10 | 23.51 | 23.67 | 2,529,917 | +0.04(+0.19%) |
Feb 03, 2016 | 23.04 | 23.63 | 22.31 | 23.62 | 2,555,211 | +0.89(+3.92%) |
Feb 02, 2016 | 23.00 | 23.06 | 22.65 | 22.73 | 2,950,370 | -0.81(-3.44%) |