Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.72 | 27.74 | 27.19 | 27.42 | 4,898,092 | -0.40(-1.44%) |
Apr 28, 2016 | 28.16 | 28.39 | 27.74 | 27.82 | 4,684,329 | -0.47(-1.67%) |
Apr 27, 2016 | 28.39 | 28.42 | 27.85 | 28.30 | 6,072,533 | +0.10(+0.35%) |
Apr 26, 2016 | 28.93 | 28.93 | 27.37 | 28.20 | 7,942,704 | -0.59(-2.05%) |
Apr 25, 2016 | 28.97 | 28.99 | 28.58 | 28.79 | 4,397,777 | -0.21(-0.71%) |
Apr 22, 2016 | 28.89 | 29.07 | 28.83 | 28.99 | 3,313,709 | +0.15(+0.53%) |
Apr 21, 2016 | 29.27 | 29.32 | 28.77 | 28.84 | 3,525,485 | -0.38(-1.28%) |
Apr 20, 2016 | 28.93 | 29.39 | 28.76 | 29.22 | 3,179,391 | +0.29(+0.99%) |
Apr 19, 2016 | 28.93 | 29.19 | 28.68 | 28.93 | 2,412,808 | +0.00(+0.00%) |
Apr 18, 2016 | 28.78 | 29.02 | 28.68 | 28.93 | 2,400,410 | +0.11(+0.37%) |
Apr 15, 2016 | 28.79 | 28.86 | 28.63 | 28.82 | 2,002,884 | +0.11(+0.37%) |
Apr 14, 2016 | 28.83 | 28.90 | 28.58 | 28.72 | 2,084,030 | -0.04(-0.16%) |
Apr 13, 2016 | 28.57 | 28.80 | 28.50 | 28.76 | 2,241,759 | +0.38(+1.35%) |
Apr 12, 2016 | 28.08 | 28.45 | 28.08 | 28.38 | 2,612,075 | +0.28(+0.99%) |
Apr 11, 2016 | 28.37 | 28.58 | 28.07 | 28.10 | 2,886,920 | -0.23(-0.82%) |
Apr 08, 2016 | 28.30 | 28.47 | 28.19 | 28.33 | 2,073,895 | +0.29(+1.05%) |
Apr 07, 2016 | 28.23 | 28.57 | 27.85 | 28.04 | 3,258,493 | -0.29(-1.01%) |
Apr 06, 2016 | 28.02 | 28.33 | 28.00 | 28.32 | 2,502,822 | +0.28(+1.00%) |
Apr 05, 2016 | 27.93 | 28.20 | 27.74 | 28.04 | 3,456,254 | -0.16(-0.57%) |
Apr 04, 2016 | 28.49 | 28.56 | 28.02 | 28.20 | 3,949,553 | -0.32(-1.12%) |
Apr 01, 2016 | 27.90 | 28.58 | 27.80 | 28.52 | 5,083,942 | +0.53(+1.88%) |
Mar 31, 2016 | 28.04 | 28.14 | 27.79 | 28.00 | 7,825,200 | -0.13(-0.47%) |
Mar 30, 2016 | 28.08 | 28.23 | 27.85 | 28.13 | 2,472,663 | +0.15(+0.54%) |
Mar 29, 2016 | 27.76 | 28.02 | 27.67 | 27.98 | 2,302,036 | +0.20(+0.74%) |
Mar 28, 2016 | 27.55 | 27.96 | 27.49 | 27.77 | 2,697,444 | +0.28(+1.00%) |
Mar 24, 2016 | 27.45 | 27.50 | 27.50 | 27.50 | 2,161,588 | -0.04(-0.16%) |
Mar 23, 2016 | 27.45 | 27.93 | 27.44 | 27.54 | 3,745,251 | -0.12(-0.42%) |
Mar 22, 2016 | 27.24 | 27.80 | 27.18 | 27.66 | 3,295,449 | +0.19(+0.68%) |
Mar 21, 2016 | 27.39 | 27.59 | 27.23 | 27.47 | 3,340,911 | +0.08(+0.29%) |
Mar 18, 2016 | 27.31 | 27.55 | 27.21 | 27.39 | 5,312,770 | +0.19(+0.69%) |
Mar 17, 2016 | 26.63 | 27.33 | 26.57 | 27.21 | 3,529,582 | +0.52(+1.93%) |
Mar 16, 2016 | 26.40 | 26.84 | 26.32 | 26.69 | 4,952,865 | +0.14(+0.54%) |
Mar 15, 2016 | 26.01 | 26.56 | 25.95 | 26.55 | 4,275,966 | +0.28(+1.05%) |
Mar 14, 2016 | 26.10 | 26.31 | 25.85 | 26.27 | 3,643,296 | +0.02(+0.07%) |
Mar 11, 2016 | 26.24 | 26.32 | 25.92 | 26.25 | 3,859,689 | +0.33(+1.27%) |
Mar 10, 2016 | 26.08 | 26.33 | 25.60 | 25.92 | 3,746,228 | -0.10(-0.38%) |
Mar 09, 2016 | 26.01 | 26.10 | 25.51 | 26.02 | 5,567,701 | +0.08(+0.31%) |
Mar 08, 2016 | 25.62 | 26.05 | 25.42 | 25.94 | 5,963,713 | +0.16(+0.62%) |
Mar 07, 2016 | 25.65 | 25.94 | 25.47 | 25.78 | 3,835,592 | -0.03(-0.10%) |
Mar 04, 2016 | 25.80 | 26.12 | 25.59 | 25.81 | 5,155,031 | +0.02(+0.07%) |
Mar 03, 2016 | 25.94 | 26.02 | 25.42 | 25.79 | 6,094,796 | -0.09(-0.34%) |
Mar 02, 2016 | 25.92 | 26.06 | 25.56 | 25.88 | 4,418,939 | -0.12(-0.45%) |
Mar 01, 2016 | 25.32 | 25.99 | 25.25 | 25.99 | 4,912,987 | +0.89(+3.55%) |
Feb 29, 2016 | 25.65 | 25.87 | 25.10 | 25.10 | 4,761,671 | -0.48(-1.88%) |
Feb 26, 2016 | 25.84 | 25.93 | 25.52 | 25.59 | 4,957,248 | -0.15(-0.59%) |
Feb 25, 2016 | 25.55 | 25.86 | 25.13 | 25.74 | 4,498,118 | +0.20(+0.80%) |
Feb 24, 2016 | 24.99 | 25.61 | 24.76 | 25.53 | 6,237,005 | +0.28(+1.13%) |
Feb 23, 2016 | 24.72 | 25.28 | 24.59 | 25.25 | 6,128,887 | +0.51(+2.05%) |
Feb 22, 2016 | 24.80 | 24.94 | 24.54 | 24.74 | 4,613,453 | +0.15(+0.62%) |
Feb 19, 2016 | 23.99 | 24.66 | 23.88 | 24.59 | 5,708,907 | +0.53(+2.18%) |
Feb 18, 2016 | 24.28 | 24.37 | 23.97 | 24.06 | 4,776,571 | -0.18(-0.73%) |
Feb 17, 2016 | 23.69 | 24.42 | 23.68 | 24.24 | 6,799,356 | +0.71(+3.03%) |
Feb 16, 2016 | 23.42 | 23.54 | 22.80 | 23.53 | 6,673,241 | +0.54(+2.36%) |
Feb 12, 2016 | 22.54 | 22.99 | 22.99 | 22.99 | 6,085,089 | +0.76(+3.40%) |
Feb 11, 2016 | 22.31 | 22.81 | 21.93 | 22.23 | 7,434,913 | -0.48(-2.12%) |
Feb 10, 2016 | 22.86 | 23.50 | 22.58 | 22.71 | 8,003,023 | +0.11(+0.47%) |
Feb 09, 2016 | 21.92 | 22.79 | 21.01 | 22.60 | 12,965,526 | +1.72(+8.23%) |
Feb 08, 2016 | 21.29 | 21.29 | 20.56 | 20.88 | 11,850,264 | -0.75(-3.46%) |
Feb 05, 2016 | 22.56 | 22.67 | 21.53 | 21.63 | 7,004,137 | -0.97(-4.29%) |
Feb 04, 2016 | 22.38 | 23.18 | 22.38 | 22.60 | 5,267,734 | +0.12(+0.51%) |
Feb 03, 2016 | 22.58 | 22.71 | 21.60 | 22.49 | 7,758,551 | +0.17(+0.76%) |
Feb 02, 2016 | 23.09 | 23.15 | 22.28 | 22.32 | 7,269,391 | -1.07(-4.57%) |