Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.66 | 27.66 | 26.99 | 27.40 | 6,220,387 | -0.27(-0.99%) |
Apr 28, 2016 | 28.48 | 28.55 | 27.58 | 27.68 | 4,741,946 | -1.04(-3.62%) |
Apr 27, 2016 | 28.64 | 28.92 | 28.43 | 28.71 | 2,831,682 | +0.08(+0.29%) |
Apr 26, 2016 | 28.42 | 28.85 | 28.34 | 28.63 | 3,269,167 | +0.26(+0.93%) |
Apr 25, 2016 | 28.24 | 28.51 | 28.01 | 28.37 | 3,463,574 | -0.02(-0.06%) |
Apr 22, 2016 | 28.75 | 29.22 | 28.28 | 28.39 | 4,314,645 | -0.58(-2.01%) |
Apr 21, 2016 | 28.83 | 29.63 | 28.78 | 28.97 | 6,228,258 | +0.33(+1.15%) |
Apr 20, 2016 | 28.42 | 28.97 | 28.23 | 28.64 | 5,364,871 | +0.13(+0.45%) |
Apr 19, 2016 | 28.34 | 28.87 | 28.15 | 28.51 | 5,478,408 | -0.11(-0.38%) |
Apr 18, 2016 | 28.35 | 28.70 | 28.32 | 28.62 | 3,488,313 | +0.03(+0.10%) |
Apr 15, 2016 | 28.56 | 28.65 | 28.36 | 28.60 | 2,614,251 | -0.03(-0.10%) |
Apr 14, 2016 | 28.77 | 28.92 | 28.48 | 28.62 | 3,970,970 | -0.18(-0.63%) |
Apr 13, 2016 | 28.09 | 28.88 | 28.09 | 28.81 | 3,648,526 | +0.81(+2.90%) |
Apr 12, 2016 | 27.67 | 28.14 | 27.54 | 27.99 | 2,773,511 | +0.35(+1.25%) |
Apr 11, 2016 | 28.10 | 28.17 | 27.64 | 27.65 | 2,239,939 | -0.16(-0.56%) |
Apr 08, 2016 | 27.83 | 27.98 | 27.63 | 27.80 | 2,719,944 | +0.23(+0.83%) |
Apr 07, 2016 | 27.54 | 27.88 | 27.41 | 27.58 | 3,136,773 | -0.20(-0.72%) |
Apr 06, 2016 | 27.08 | 27.89 | 27.08 | 27.78 | 4,663,052 | +0.70(+2.59%) |
Apr 05, 2016 | 26.99 | 27.49 | 26.85 | 27.07 | 4,099,953 | -0.24(-0.87%) |
Apr 04, 2016 | 27.68 | 27.70 | 26.98 | 27.31 | 3,054,110 | -0.40(-1.45%) |
Apr 01, 2016 | 27.38 | 27.78 | 27.31 | 27.71 | 3,453,874 | +0.15(+0.56%) |
Mar 31, 2016 | 27.44 | 27.70 | 27.31 | 27.56 | 4,416,919 | +0.05(+0.20%) |
Mar 30, 2016 | 28.18 | 28.26 | 27.48 | 27.50 | 3,987,439 | -0.50(-1.79%) |
Mar 29, 2016 | 27.37 | 28.14 | 27.30 | 28.00 | 6,724,000 | +0.82(+3.02%) |
Mar 28, 2016 | 26.86 | 27.27 | 26.69 | 27.18 | 3,756,514 | +0.38(+1.43%) |
Mar 24, 2016 | 26.83 | 26.80 | 26.80 | 26.80 | 3,755,359 | +0.05(+0.17%) |
Mar 23, 2016 | 27.18 | 27.23 | 26.72 | 26.75 | 3,948,373 | -0.39(-1.44%) |
Mar 22, 2016 | 27.05 | 27.45 | 26.99 | 27.15 | 2,924,431 | -0.13(-0.47%) |
Mar 21, 2016 | 27.59 | 27.76 | 26.89 | 27.27 | 5,049,332 | -0.26(-0.96%) |
Mar 18, 2016 | 27.59 | 27.88 | 27.46 | 27.54 | 5,986,020 | +0.08(+0.30%) |
Mar 17, 2016 | 27.15 | 27.59 | 26.99 | 27.46 | 3,725,443 | +0.23(+0.84%) |
Mar 16, 2016 | 26.53 | 27.31 | 26.44 | 27.23 | 4,170,842 | +0.49(+1.84%) |
Mar 15, 2016 | 26.62 | 26.95 | 26.54 | 26.74 | 5,196,653 | -0.15(-0.54%) |
Mar 14, 2016 | 26.71 | 27.01 | 26.47 | 26.88 | 4,450,322 | -0.06(-0.24%) |
Mar 11, 2016 | 25.89 | 27.03 | 25.81 | 26.95 | 9,354,321 | +1.32(+5.16%) |
Mar 10, 2016 | 25.73 | 26.08 | 25.14 | 25.62 | 4,456,977 | +0.05(+0.18%) |
Mar 09, 2016 | 25.44 | 25.72 | 25.10 | 25.58 | 3,057,957 | +0.34(+1.34%) |
Mar 08, 2016 | 25.58 | 25.72 | 24.98 | 25.24 | 4,805,063 | -0.42(-1.63%) |
Mar 07, 2016 | 25.75 | 25.92 | 25.48 | 25.66 | 4,614,847 | -0.23(-0.88%) |
Mar 04, 2016 | 26.10 | 26.22 | 25.72 | 25.89 | 6,390,384 | -0.21(-0.80%) |
Mar 03, 2016 | 25.60 | 26.13 | 25.54 | 26.10 | 5,001,890 | +0.53(+2.07%) |
Mar 02, 2016 | 25.11 | 25.58 | 25.04 | 25.57 | 5,347,719 | +0.35(+1.37%) |
Mar 01, 2016 | 24.60 | 25.30 | 24.52 | 25.22 | 3,818,990 | +0.87(+3.56%) |
Feb 29, 2016 | 24.70 | 25.00 | 24.36 | 24.36 | 4,858,021 | -0.41(-1.66%) |
Feb 26, 2016 | 24.87 | 25.23 | 24.64 | 24.77 | 4,570,974 | -0.05(-0.18%) |
Feb 25, 2016 | 24.16 | 24.91 | 24.12 | 24.81 | 5,666,603 | +0.67(+2.79%) |
Feb 24, 2016 | 23.69 | 24.16 | 23.43 | 24.14 | 5,546,071 | +0.16(+0.65%) |
Feb 23, 2016 | 23.64 | 24.03 | 23.53 | 23.98 | 7,292,563 | +0.19(+0.80%) |
Feb 22, 2016 | 22.98 | 23.81 | 22.98 | 23.79 | 7,104,640 | +0.99(+4.36%) |
Feb 19, 2016 | 22.38 | 22.90 | 22.28 | 22.80 | 9,109,305 | +0.39(+1.75%) |
Feb 18, 2016 | 22.57 | 22.68 | 22.11 | 22.41 | 5,059,443 | -0.15(-0.69%) |
Feb 17, 2016 | 22.65 | 22.78 | 22.25 | 22.56 | 5,304,855 | -0.03(-0.12%) |
Feb 16, 2016 | 22.29 | 22.67 | 22.11 | 22.59 | 5,373,682 | +0.52(+2.35%) |
Feb 12, 2016 | 21.61 | 22.07 | 22.07 | 22.07 | 5,050,368 | +0.89(+4.22%) |
Feb 11, 2016 | 21.86 | 22.05 | 20.98 | 21.18 | 6,421,239 | -1.13(-5.07%) |
Feb 10, 2016 | 22.21 | 22.59 | 21.74 | 22.31 | 6,200,547 | +0.39(+1.79%) |
Feb 09, 2016 | 21.05 | 22.02 | 20.94 | 21.91 | 10,745,724 | +0.51(+2.39%) |
Feb 08, 2016 | 21.99 | 22.19 | 21.09 | 21.40 | 10,795,398 | -0.88(-3.93%) |
Feb 05, 2016 | 23.04 | 23.47 | 22.20 | 22.28 | 10,209,250 | -1.12(-4.79%) |
Feb 04, 2016 | 23.32 | 23.89 | 23.17 | 23.40 | 6,415,773 | -0.05(-0.23%) |
Feb 03, 2016 | 24.04 | 24.20 | 22.79 | 23.45 | 7,584,084 | -0.34(-1.42%) |
Feb 02, 2016 | 24.40 | 24.45 | 23.64 | 23.79 | 6,404,783 | -0.77(-3.14%) |