Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 26.82 | 26.82 | 26.14 | 26.37 | 15,115,283 | -0.53(-1.97%) |
Apr 28, 2016 | 26.51 | 27.14 | 26.31 | 26.90 | 16,212,363 | +0.23(+0.87%) |
Apr 27, 2016 | 26.68 | 26.77 | 26.52 | 26.67 | 8,094,124 | -0.02(-0.09%) |
Apr 26, 2016 | 26.53 | 26.78 | 26.48 | 26.69 | 10,493,520 | +0.20(+0.75%) |
Apr 25, 2016 | 26.61 | 26.62 | 26.20 | 26.49 | 12,789,831 | -0.19(-0.71%) |
Apr 22, 2016 | 27.08 | 27.19 | 26.63 | 26.68 | 16,672,879 | -0.40(-1.47%) |
Apr 21, 2016 | 27.51 | 27.70 | 26.92 | 27.08 | 27,488,148 | +0.39(+1.46%) |
Apr 20, 2016 | 26.53 | 26.87 | 26.53 | 26.69 | 15,570,912 | +0.18(+0.69%) |
Apr 19, 2016 | 26.24 | 26.67 | 26.21 | 26.51 | 17,376,404 | +0.55(+2.11%) |
Apr 18, 2016 | 25.50 | 26.01 | 25.38 | 25.96 | 18,985,512 | +0.62(+2.45%) |
Apr 15, 2016 | 25.44 | 25.57 | 25.21 | 25.34 | 9,963,384 | -0.13(-0.52%) |
Apr 14, 2016 | 25.57 | 25.74 | 25.41 | 25.47 | 9,887,912 | -0.05(-0.20%) |
Apr 13, 2016 | 24.88 | 25.60 | 24.82 | 25.52 | 13,359,052 | +0.89(+3.60%) |
Apr 12, 2016 | 24.51 | 24.66 | 24.27 | 24.63 | 13,525,094 | +0.15(+0.61%) |
Apr 11, 2016 | 24.45 | 24.91 | 24.44 | 24.48 | 10,712,841 | +0.13(+0.54%) |
Apr 08, 2016 | 24.60 | 24.68 | 24.24 | 24.35 | 10,665,672 | -0.04(-0.17%) |
Apr 07, 2016 | 24.75 | 24.82 | 24.19 | 24.39 | 15,515,393 | -0.43(-1.74%) |
Apr 06, 2016 | 24.59 | 24.83 | 24.29 | 24.82 | 11,602,018 | +0.28(+1.15%) |
Apr 05, 2016 | 24.60 | 24.65 | 24.34 | 24.54 | 10,977,238 | -0.25(-1.00%) |
Apr 04, 2016 | 25.21 | 25.27 | 24.67 | 24.79 | 14,672,712 | -0.47(-1.87%) |
Apr 01, 2016 | 25.85 | 25.87 | 25.14 | 25.26 | 21,011,316 | -0.80(-3.05%) |
Mar 31, 2016 | 25.71 | 26.19 | 25.70 | 26.06 | 12,312,480 | +0.36(+1.42%) |
Mar 30, 2016 | 26.07 | 26.26 | 25.67 | 25.70 | 16,133,952 | -0.17(-0.64%) |
Mar 29, 2016 | 25.74 | 25.93 | 25.36 | 25.86 | 16,483,287 | +0.14(+0.55%) |
Mar 28, 2016 | 25.81 | 25.91 | 25.65 | 25.72 | 7,368,065 | +0.05(+0.19%) |
Mar 24, 2016 | 25.60 | 25.67 | 25.67 | 25.67 | 14,521,954 | -0.29(-1.12%) |
Mar 23, 2016 | 26.47 | 26.48 | 25.84 | 25.96 | 10,982,399 | -0.49(-1.85%) |
Mar 22, 2016 | 26.60 | 26.71 | 26.33 | 26.45 | 9,884,223 | -0.15(-0.56%) |
Mar 21, 2016 | 26.62 | 26.69 | 26.33 | 26.60 | 8,920,602 | +0.10(+0.38%) |
Mar 18, 2016 | 26.60 | 26.85 | 26.46 | 26.50 | 18,611,122 | +0.00(+0.00%) |
Mar 17, 2016 | 26.31 | 26.62 | 26.23 | 26.50 | 13,622,143 | +0.22(+0.85%) |
Mar 16, 2016 | 25.56 | 26.33 | 25.56 | 26.28 | 12,049,491 | +0.53(+2.06%) |
Mar 15, 2016 | 25.59 | 25.77 | 25.24 | 25.75 | 10,834,453 | -0.11(-0.42%) |
Mar 14, 2016 | 25.85 | 26.03 | 25.62 | 25.85 | 11,280,180 | -0.07(-0.26%) |
Mar 11, 2016 | 25.75 | 25.98 | 25.69 | 25.92 | 16,116,365 | +0.36(+1.43%) |
Mar 10, 2016 | 25.47 | 25.60 | 25.10 | 25.55 | 18,202,420 | +0.23(+0.92%) |
Mar 09, 2016 | 25.26 | 25.40 | 25.04 | 25.32 | 14,664,021 | +0.20(+0.79%) |
Mar 08, 2016 | 25.71 | 25.71 | 24.95 | 25.12 | 20,503,598 | -0.75(-2.88%) |
Mar 07, 2016 | 25.64 | 26.02 | 25.54 | 25.87 | 13,888,561 | +0.18(+0.70%) |
Mar 04, 2016 | 25.57 | 25.80 | 25.43 | 25.69 | 17,051,444 | +0.25(+0.97%) |
Mar 03, 2016 | 24.78 | 25.57 | 24.73 | 25.44 | 22,396,094 | +0.75(+3.05%) |
Mar 02, 2016 | 24.57 | 24.83 | 24.44 | 24.69 | 14,769,241 | +0.11(+0.47%) |
Mar 01, 2016 | 24.58 | 24.75 | 23.68 | 24.57 | 25,651,680 | +0.47(+1.94%) |
Feb 29, 2016 | 24.05 | 24.40 | 23.99 | 24.11 | 12,604,803 | -0.16(-0.64%) |
Feb 26, 2016 | 24.35 | 24.53 | 24.19 | 24.26 | 19,267,970 | +0.11(+0.44%) |
Feb 25, 2016 | 23.61 | 24.17 | 23.38 | 24.16 | 14,535,887 | +0.54(+2.29%) |
Feb 24, 2016 | 23.52 | 23.67 | 22.77 | 23.62 | 25,627,602 | -0.44(-1.84%) |
Feb 23, 2016 | 24.08 | 24.42 | 23.98 | 24.06 | 12,148,325 | -0.20(-0.84%) |
Feb 22, 2016 | 23.57 | 24.27 | 23.77 | 24.26 | 14,905,207 | +0.70(+2.95%) |
Feb 19, 2016 | 23.65 | 23.73 | 23.24 | 23.57 | 15,096,492 | -0.20(-0.86%) |
Feb 18, 2016 | 24.12 | 24.19 | 23.68 | 23.77 | 14,846,146 | -0.20(-0.82%) |
Feb 17, 2016 | 23.63 | 24.03 | 23.50 | 23.97 | 16,184,631 | +0.57(+2.41%) |
Feb 16, 2016 | 22.93 | 23.41 | 22.73 | 23.40 | 17,853,272 | +0.71(+3.14%) |
Feb 12, 2016 | 22.30 | 22.69 | 22.69 | 22.69 | 13,482,913 | +0.66(+3.01%) |
Feb 11, 2016 | 22.50 | 22.99 | 21.86 | 22.03 | 30,724,440 | -0.66(-2.92%) |
Feb 10, 2016 | 23.03 | 23.45 | 22.68 | 22.69 | 18,510,852 | -0.13(-0.57%) |
Feb 09, 2016 | 23.04 | 23.64 | 22.74 | 22.82 | 26,436,470 | -0.66(-2.82%) |
Feb 08, 2016 | 23.16 | 23.62 | 22.97 | 23.49 | 23,409,576 | +0.11(+0.49%) |
Feb 05, 2016 | 23.48 | 23.91 | 23.27 | 23.37 | 17,249,264 | -0.08(-0.35%) |
Feb 04, 2016 | 23.70 | 23.92 | 23.01 | 23.45 | 25,644,372 | -0.23(-0.97%) |
Feb 03, 2016 | 24.65 | 24.76 | 23.08 | 23.68 | 35,486,252 | -0.60(-2.46%) |
Feb 02, 2016 | 24.56 | 24.72 | 23.64 | 24.28 | 29,002,024 | -0.38(-1.53%) |