Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 26.12 | 26.16 | 25.89 | 26.07 | 3,197,998 | -0.09(-0.35%) |
Apr 28, 2016 | 26.34 | 26.52 | 26.11 | 26.16 | 4,512,406 | -0.25(-0.93%) |
Apr 27, 2016 | 26.36 | 26.47 | 26.24 | 26.41 | 2,739,571 | -0.08(-0.28%) |
Apr 26, 2016 | 26.56 | 26.61 | 26.40 | 26.48 | 1,865,699 | -0.03(-0.11%) |
Apr 25, 2016 | 26.43 | 26.51 | 26.37 | 26.51 | 2,563,827 | +0.01(+0.05%) |
Apr 22, 2016 | 26.52 | 26.58 | 26.33 | 26.50 | 3,533,028 | -0.18(-0.67%) |
Apr 21, 2016 | 26.79 | 26.82 | 26.63 | 26.68 | 3,277,851 | -0.09(-0.34%) |
Apr 20, 2016 | 26.80 | 26.88 | 26.69 | 26.77 | 2,959,082 | -0.00(-0.02%) |
Apr 19, 2016 | 26.87 | 26.89 | 26.66 | 26.77 | 3,104,417 | -0.06(-0.21%) |
Apr 18, 2016 | 26.60 | 26.84 | 26.60 | 26.83 | 2,063,480 | +0.16(+0.60%) |
Apr 15, 2016 | 26.68 | 26.69 | 26.60 | 26.67 | 2,945,114 | +0.00(+0.00%) |
Apr 14, 2016 | 26.69 | 26.75 | 26.63 | 26.67 | 2,289,047 | -0.00(-0.02%) |
Apr 13, 2016 | 26.60 | 26.69 | 26.54 | 26.68 | 2,417,318 | +0.23(+0.87%) |
Apr 12, 2016 | 26.26 | 26.49 | 26.17 | 26.45 | 5,605,662 | +0.20(+0.77%) |
Apr 11, 2016 | 26.45 | 26.53 | 26.23 | 26.24 | 3,511,826 | -0.11(-0.42%) |
Apr 08, 2016 | 26.49 | 26.54 | 26.27 | 26.35 | 2,477,969 | +0.02(+0.06%) |
Apr 07, 2016 | 26.51 | 26.54 | 26.22 | 26.34 | 2,923,055 | -0.31(-1.16%) |
Apr 06, 2016 | 26.34 | 26.66 | 26.33 | 26.65 | 5,713,048 | +0.32(+1.22%) |
Apr 05, 2016 | 26.33 | 26.45 | 26.28 | 26.33 | 3,661,914 | -0.25(-0.93%) |
Apr 04, 2016 | 26.65 | 26.66 | 26.53 | 26.57 | 2,775,040 | -0.08(-0.30%) |
Apr 01, 2016 | 26.26 | 26.66 | 26.23 | 26.65 | 5,558,171 | +0.27(+1.02%) |
Mar 31, 2016 | 26.44 | 26.50 | 26.37 | 26.38 | 3,567,192 | -0.07(-0.28%) |
Mar 30, 2016 | 26.49 | 26.55 | 26.40 | 26.46 | 3,156,995 | +0.12(+0.46%) |
Mar 29, 2016 | 25.97 | 26.35 | 25.96 | 26.34 | 3,282,828 | +0.33(+1.27%) |
Mar 28, 2016 | 26.06 | 26.10 | 25.97 | 26.01 | 2,437,493 | +0.00(+0.00%) |
Mar 24, 2016 | 25.89 | 26.01 | 26.01 | 26.01 | 3,145,838 | +0.00(+0.02%) |
Mar 23, 2016 | 26.09 | 26.11 | 25.96 | 26.00 | 2,760,418 | -0.13(-0.48%) |
Mar 22, 2016 | 25.97 | 26.20 | 25.97 | 26.13 | 3,434,428 | +0.03(+0.12%) |
Mar 21, 2016 | 26.00 | 26.12 | 25.97 | 26.10 | 2,962,243 | +0.08(+0.30%) |
Mar 18, 2016 | 26.05 | 26.09 | 25.95 | 26.02 | 2,958,416 | +0.03(+0.12%) |
Mar 17, 2016 | 25.84 | 26.05 | 25.79 | 25.99 | 3,147,581 | +0.09(+0.35%) |
Mar 16, 2016 | 25.63 | 25.95 | 25.63 | 25.90 | 3,517,803 | +0.16(+0.63%) |
Mar 15, 2016 | 25.63 | 25.74 | 25.59 | 25.73 | 2,450,485 | -0.00(-0.02%) |
Mar 14, 2016 | 25.65 | 25.80 | 25.64 | 25.74 | 3,977,806 | +0.01(+0.05%) |
Mar 11, 2016 | 25.54 | 25.73 | 25.50 | 25.72 | 3,114,687 | +0.42(+1.66%) |
Mar 10, 2016 | 25.39 | 25.54 | 25.04 | 25.30 | 3,977,396 | -0.01(-0.04%) |
Mar 09, 2016 | 25.29 | 25.31 | 25.15 | 25.31 | 3,083,790 | +0.14(+0.57%) |
Mar 08, 2016 | 25.20 | 25.37 | 25.14 | 25.17 | 4,011,433 | -0.19(-0.74%) |
Mar 07, 2016 | 25.33 | 25.45 | 25.20 | 25.36 | 5,282,051 | -0.11(-0.43%) |
Mar 04, 2016 | 25.46 | 25.58 | 25.32 | 25.47 | 3,990,261 | +0.06(+0.23%) |
Mar 03, 2016 | 25.32 | 25.41 | 25.22 | 25.41 | 3,797,860 | +0.02(+0.06%) |
Mar 02, 2016 | 25.32 | 25.40 | 25.22 | 25.39 | 4,627,914 | +0.03(+0.11%) |
Mar 01, 2016 | 24.93 | 25.37 | 24.85 | 25.37 | 4,640,902 | +0.64(+2.60%) |
Feb 29, 2016 | 24.94 | 25.09 | 24.72 | 24.72 | 3,983,820 | -0.22(-0.88%) |
Feb 26, 2016 | 25.14 | 25.14 | 24.90 | 24.94 | 3,527,322 | -0.07(-0.27%) |
Feb 25, 2016 | 24.79 | 25.02 | 24.65 | 25.01 | 4,829,071 | +0.30(+1.21%) |
Feb 24, 2016 | 24.37 | 24.74 | 24.19 | 24.71 | 3,911,445 | +0.13(+0.53%) |
Feb 23, 2016 | 24.78 | 24.84 | 24.56 | 24.58 | 3,720,966 | -0.27(-1.09%) |
Feb 22, 2016 | 24.75 | 24.89 | 24.73 | 24.85 | 3,239,487 | +0.32(+1.29%) |
Feb 19, 2016 | 24.37 | 24.56 | 24.30 | 24.53 | 3,585,179 | +0.07(+0.28%) |
Feb 18, 2016 | 24.68 | 24.69 | 24.44 | 24.47 | 4,180,546 | -0.17(-0.71%) |
Feb 17, 2016 | 24.38 | 24.68 | 24.34 | 24.64 | 5,346,803 | +0.44(+1.83%) |
Feb 16, 2016 | 24.05 | 24.20 | 23.92 | 24.20 | 3,870,610 | +0.44(+1.83%) |
Feb 12, 2016 | 23.64 | 23.76 | 23.76 | 23.76 | 4,894,674 | +0.37(+1.58%) |
Feb 11, 2016 | 23.24 | 23.55 | 23.14 | 23.39 | 9,278,247 | -0.20(-0.86%) |
Feb 10, 2016 | 23.67 | 23.99 | 23.58 | 23.60 | 8,161,483 | +0.08(+0.34%) |
Feb 09, 2016 | 23.20 | 23.74 | 23.17 | 23.52 | 8,734,269 | +0.07(+0.29%) |
Feb 08, 2016 | 23.55 | 23.55 | 23.10 | 23.45 | 13,254,930 | -0.40(-1.66%) |
Feb 05, 2016 | 24.41 | 24.41 | 23.76 | 23.85 | 10,749,136 | -0.66(-2.69%) |
Feb 04, 2016 | 24.47 | 24.68 | 24.33 | 24.51 | 7,840,861 | -0.05(-0.18%) |
Feb 03, 2016 | 24.67 | 24.71 | 24.15 | 24.55 | 8,959,084 | +0.01(+0.05%) |
Feb 02, 2016 | 24.79 | 24.81 | 24.47 | 24.54 | 9,445,064 | -0.42(-1.69%) |