Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 29.22 | 29.66 | 28.96 | 29.12 | 4,724,164 | -0.33(-1.12%) |
Apr 28, 2016 | 29.61 | 29.97 | 29.33 | 29.45 | 4,451,981 | -0.32(-1.08%) |
Apr 27, 2016 | 29.62 | 30.08 | 29.30 | 29.77 | 8,923,486 | +0.64(+2.21%) |
Apr 26, 2016 | 28.66 | 29.22 | 27.84 | 29.13 | 9,763,006 | +1.42(+5.14%) |
Apr 25, 2016 | 27.91 | 27.92 | 27.57 | 27.70 | 5,029,413 | -0.22(-0.78%) |
Apr 22, 2016 | 27.67 | 28.07 | 27.57 | 27.92 | 4,685,447 | +0.29(+1.04%) |
Apr 21, 2016 | 27.96 | 28.02 | 27.59 | 27.63 | 2,905,413 | -0.26(-0.92%) |
Apr 20, 2016 | 27.86 | 28.22 | 27.68 | 27.89 | 5,295,361 | +0.15(+0.55%) |
Apr 19, 2016 | 27.79 | 28.06 | 27.55 | 27.74 | 5,054,555 | +0.10(+0.36%) |
Apr 18, 2016 | 27.51 | 27.72 | 27.40 | 27.64 | 5,101,990 | +0.07(+0.25%) |
Apr 15, 2016 | 27.68 | 27.72 | 27.50 | 27.57 | 3,133,248 | -0.01(-0.05%) |
Apr 14, 2016 | 27.58 | 27.69 | 27.23 | 27.59 | 3,850,417 | +0.12(+0.45%) |
Apr 13, 2016 | 26.74 | 27.49 | 26.44 | 27.46 | 4,048,723 | +0.94(+3.56%) |
Apr 12, 2016 | 26.23 | 26.60 | 26.03 | 26.52 | 4,189,865 | +0.46(+1.76%) |
Apr 11, 2016 | 25.93 | 26.48 | 25.92 | 26.06 | 4,386,796 | +0.03(+0.13%) |
Apr 08, 2016 | 26.17 | 26.57 | 25.92 | 26.02 | 3,170,489 | +0.11(+0.44%) |
Apr 07, 2016 | 26.05 | 26.20 | 25.81 | 25.91 | 3,270,412 | -0.36(-1.36%) |
Apr 06, 2016 | 26.14 | 26.29 | 25.70 | 26.27 | 4,398,725 | +0.15(+0.59%) |
Apr 05, 2016 | 26.30 | 26.33 | 25.99 | 26.11 | 4,720,189 | -0.42(-1.57%) |
Apr 04, 2016 | 26.74 | 26.79 | 26.48 | 26.53 | 3,379,118 | -0.27(-1.00%) |
Apr 01, 2016 | 26.89 | 26.89 | 26.26 | 26.79 | 4,194,488 | -0.24(-0.88%) |
Mar 31, 2016 | 27.02 | 27.09 | 26.76 | 27.03 | 4,149,223 | +0.06(+0.22%) |
Mar 30, 2016 | 27.20 | 27.31 | 26.83 | 26.97 | 2,902,218 | -0.09(-0.35%) |
Mar 29, 2016 | 26.44 | 27.08 | 26.20 | 27.07 | 3,787,004 | +0.48(+1.82%) |
Mar 28, 2016 | 26.43 | 26.74 | 26.37 | 26.58 | 2,961,655 | +0.16(+0.62%) |
Mar 24, 2016 | 26.20 | 26.42 | 26.42 | 26.42 | 3,041,456 | -0.11(-0.43%) |
Mar 23, 2016 | 26.91 | 26.91 | 26.49 | 26.53 | 3,156,864 | -0.39(-1.43%) |
Mar 22, 2016 | 26.94 | 27.10 | 26.77 | 26.92 | 2,615,573 | -0.23(-0.86%) |
Mar 21, 2016 | 27.25 | 27.31 | 26.88 | 27.15 | 3,778,608 | -0.12(-0.45%) |
Mar 18, 2016 | 27.25 | 27.48 | 26.93 | 27.27 | 15,305,893 | +0.12(+0.44%) |
Mar 17, 2016 | 26.74 | 27.35 | 26.67 | 27.16 | 4,658,696 | +0.45(+1.70%) |
Mar 16, 2016 | 26.29 | 26.82 | 26.19 | 26.70 | 3,866,752 | +0.30(+1.14%) |
Mar 15, 2016 | 26.39 | 26.40 | 26.13 | 26.40 | 3,338,996 | -0.15(-0.58%) |
Mar 14, 2016 | 25.94 | 26.62 | 25.88 | 26.55 | 5,874,856 | +0.49(+1.88%) |
Mar 11, 2016 | 25.91 | 26.11 | 25.36 | 26.06 | 4,022,329 | +0.47(+1.83%) |
Mar 10, 2016 | 25.98 | 26.04 | 25.34 | 25.59 | 4,177,228 | -0.22(-0.84%) |
Mar 09, 2016 | 26.01 | 26.20 | 25.72 | 25.81 | 4,641,918 | -0.05(-0.19%) |
Mar 08, 2016 | 26.27 | 26.44 | 25.78 | 25.86 | 5,885,799 | -0.66(-2.48%) |
Mar 07, 2016 | 26.21 | 26.66 | 26.20 | 26.52 | 4,532,577 | +0.11(+0.43%) |
Mar 04, 2016 | 26.74 | 26.80 | 26.23 | 26.40 | 5,895,011 | -0.32(-1.18%) |
Mar 03, 2016 | 25.79 | 26.77 | 25.75 | 26.72 | 7,727,467 | +0.88(+3.42%) |
Mar 02, 2016 | 25.99 | 25.99 | 25.67 | 25.84 | 4,489,521 | -0.22(-0.83%) |
Mar 01, 2016 | 25.75 | 26.07 | 25.45 | 26.05 | 4,233,210 | +0.60(+2.35%) |
Feb 29, 2016 | 25.66 | 25.82 | 25.44 | 25.45 | 3,934,986 | -0.22(-0.87%) |
Feb 26, 2016 | 25.86 | 26.03 | 25.27 | 25.68 | 3,746,253 | +0.06(+0.25%) |
Feb 25, 2016 | 25.47 | 25.61 | 25.07 | 25.61 | 3,895,147 | +0.32(+1.27%) |
Feb 24, 2016 | 25.14 | 25.36 | 24.42 | 25.29 | 4,655,955 | -0.16(-0.64%) |
Feb 23, 2016 | 25.64 | 25.84 | 25.31 | 25.45 | 4,333,382 | -0.37(-1.42%) |
Feb 22, 2016 | 25.48 | 25.86 | 25.48 | 25.82 | 3,337,806 | +0.66(+2.63%) |
Feb 19, 2016 | 25.24 | 25.30 | 24.87 | 25.16 | 4,045,549 | -0.19(-0.74%) |
Feb 18, 2016 | 25.65 | 25.88 | 25.06 | 25.35 | 4,950,035 | -0.38(-1.48%) |
Feb 17, 2016 | 25.56 | 26.30 | 25.27 | 25.73 | 5,555,650 | +0.34(+1.34%) |
Feb 16, 2016 | 24.99 | 25.39 | 24.71 | 25.39 | 3,952,659 | +0.67(+2.72%) |
Feb 12, 2016 | 24.14 | 24.71 | 24.71 | 24.71 | 4,333,867 | +0.85(+3.54%) |
Feb 11, 2016 | 23.66 | 24.27 | 23.49 | 23.87 | 3,696,339 | -0.22(-0.90%) |
Feb 10, 2016 | 24.60 | 24.87 | 24.00 | 24.09 | 5,166,109 | -0.43(-1.75%) |
Feb 09, 2016 | 24.21 | 24.86 | 24.21 | 24.52 | 5,512,622 | -0.02(-0.10%) |
Feb 08, 2016 | 24.44 | 24.75 | 24.15 | 24.54 | 6,242,942 | -0.11(-0.44%) |
Feb 05, 2016 | 24.59 | 25.27 | 24.40 | 24.65 | 5,781,156 | +0.05(+0.22%) |
Feb 04, 2016 | 23.57 | 24.70 | 23.52 | 24.59 | 7,161,908 | +1.09(+4.62%) |
Feb 03, 2016 | 23.50 | 23.66 | 22.59 | 23.51 | 6,828,378 | +0.13(+0.55%) |
Feb 02, 2016 | 23.53 | 23.65 | 23.26 | 23.38 | 4,976,530 | -0.50(-2.08%) |