Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.79 | 28.96 | 28.67 | 28.86 | 7,248,210 | -0.02(-0.06%) |
Apr 28, 2016 | 28.89 | 29.12 | 28.77 | 28.87 | 6,586,448 | -0.13(-0.45%) |
Apr 27, 2016 | 28.41 | 29.07 | 28.38 | 29.00 | 7,363,291 | +0.55(+1.94%) |
Apr 26, 2016 | 28.47 | 28.74 | 28.34 | 28.45 | 6,513,023 | +0.05(+0.19%) |
Apr 25, 2016 | 28.30 | 28.45 | 28.12 | 28.40 | 4,574,242 | -0.02(-0.07%) |
Apr 22, 2016 | 28.25 | 28.52 | 28.22 | 28.42 | 6,315,997 | +0.22(+0.77%) |
Apr 21, 2016 | 28.26 | 28.48 | 28.18 | 28.20 | 4,697,208 | -0.27(-0.96%) |
Apr 20, 2016 | 28.36 | 28.58 | 28.30 | 28.47 | 6,727,117 | +0.21(+0.73%) |
Apr 19, 2016 | 28.14 | 28.30 | 28.10 | 28.27 | 6,379,264 | +0.15(+0.52%) |
Apr 18, 2016 | 27.92 | 28.16 | 27.79 | 28.12 | 4,851,596 | +0.14(+0.49%) |
Apr 15, 2016 | 28.00 | 28.13 | 27.89 | 27.98 | 5,267,826 | -0.04(-0.13%) |
Apr 14, 2016 | 27.95 | 28.17 | 27.89 | 28.02 | 6,055,109 | +0.22(+0.78%) |
Apr 13, 2016 | 27.59 | 27.80 | 27.51 | 27.80 | 5,830,348 | +0.38(+1.40%) |
Apr 12, 2016 | 26.89 | 27.45 | 26.81 | 27.42 | 8,497,832 | +0.62(+2.33%) |
Apr 11, 2016 | 26.79 | 27.03 | 26.74 | 26.79 | 5,131,490 | +0.05(+0.20%) |
Apr 08, 2016 | 26.56 | 26.82 | 26.55 | 26.74 | 5,527,608 | +0.38(+1.44%) |
Apr 07, 2016 | 26.43 | 26.62 | 26.19 | 26.36 | 4,227,778 | -0.28(-1.04%) |
Apr 06, 2016 | 26.66 | 26.75 | 26.46 | 26.64 | 3,881,536 | -0.03(-0.09%) |
Apr 05, 2016 | 26.45 | 26.82 | 26.45 | 26.66 | 5,350,075 | +0.05(+0.20%) |
Apr 04, 2016 | 26.84 | 26.84 | 26.55 | 26.61 | 4,428,700 | -0.22(-0.83%) |
Apr 01, 2016 | 26.36 | 26.85 | 26.29 | 26.83 | 5,290,266 | +0.41(+1.55%) |
Mar 31, 2016 | 26.66 | 26.77 | 26.39 | 26.42 | 5,560,449 | -0.25(-0.93%) |
Mar 30, 2016 | 26.57 | 26.92 | 26.53 | 26.66 | 3,742,586 | +0.23(+0.87%) |
Mar 29, 2016 | 26.33 | 26.51 | 26.21 | 26.43 | 3,913,893 | +0.01(+0.03%) |
Mar 28, 2016 | 26.27 | 26.53 | 26.27 | 26.43 | 3,745,573 | +0.19(+0.73%) |
Mar 24, 2016 | 26.32 | 26.23 | 26.23 | 26.23 | 4,169,444 | -0.29(-1.10%) |
Mar 23, 2016 | 26.55 | 26.64 | 26.44 | 26.53 | 4,597,003 | +0.03(+0.09%) |
Mar 22, 2016 | 26.38 | 26.66 | 26.30 | 26.50 | 4,258,992 | +0.03(+0.09%) |
Mar 21, 2016 | 26.46 | 26.65 | 26.41 | 26.48 | 3,599,916 | -0.10(-0.38%) |
Mar 18, 2016 | 26.64 | 26.76 | 26.36 | 26.58 | 9,279,369 | +0.05(+0.21%) |
Mar 17, 2016 | 26.08 | 26.69 | 25.88 | 26.52 | 6,725,148 | +0.39(+1.49%) |
Mar 16, 2016 | 25.71 | 26.20 | 25.63 | 26.13 | 6,447,063 | +0.38(+1.48%) |
Mar 15, 2016 | 25.62 | 25.80 | 25.54 | 25.75 | 4,338,306 | -0.04(-0.16%) |
Mar 14, 2016 | 25.87 | 25.97 | 25.74 | 25.79 | 4,935,415 | -0.26(-1.00%) |
Mar 11, 2016 | 25.57 | 26.09 | 25.51 | 26.05 | 5,873,536 | +0.79(+3.15%) |
Mar 10, 2016 | 25.33 | 25.52 | 25.05 | 25.26 | 4,557,020 | -0.03(-0.10%) |
Mar 09, 2016 | 24.96 | 25.43 | 24.96 | 25.28 | 6,038,491 | +0.15(+0.62%) |
Mar 08, 2016 | 25.15 | 25.35 | 24.82 | 25.13 | 7,038,505 | -0.20(-0.81%) |
Mar 07, 2016 | 25.35 | 25.51 | 25.26 | 25.33 | 5,989,007 | -0.20(-0.79%) |
Mar 04, 2016 | 25.62 | 25.68 | 25.39 | 25.54 | 4,937,131 | +0.02(+0.08%) |
Mar 03, 2016 | 25.63 | 25.68 | 25.42 | 25.51 | 6,230,495 | -0.18(-0.70%) |
Mar 02, 2016 | 25.53 | 25.71 | 25.43 | 25.69 | 5,043,264 | +0.14(+0.56%) |
Mar 01, 2016 | 25.07 | 25.59 | 25.07 | 25.55 | 5,886,149 | +0.65(+2.60%) |
Feb 29, 2016 | 25.18 | 25.29 | 24.90 | 24.90 | 4,966,502 | -0.27(-1.08%) |
Feb 26, 2016 | 25.35 | 25.43 | 25.11 | 25.18 | 4,981,101 | -0.07(-0.27%) |
Feb 25, 2016 | 24.99 | 25.25 | 24.75 | 25.24 | 4,103,070 | +0.29(+1.17%) |
Feb 24, 2016 | 24.57 | 25.03 | 24.46 | 24.95 | 4,022,645 | +0.11(+0.44%) |
Feb 23, 2016 | 24.95 | 25.01 | 24.79 | 24.84 | 3,783,948 | -0.14(-0.55%) |
Feb 22, 2016 | 25.02 | 25.13 | 24.87 | 24.98 | 5,115,238 | +0.16(+0.64%) |
Feb 19, 2016 | 24.68 | 24.83 | 24.49 | 24.82 | 6,485,598 | +0.07(+0.27%) |
Feb 18, 2016 | 24.79 | 24.86 | 24.61 | 24.75 | 4,968,097 | +0.04(+0.15%) |
Feb 17, 2016 | 24.58 | 24.84 | 24.56 | 24.71 | 5,270,591 | +0.39(+1.62%) |
Feb 16, 2016 | 24.31 | 24.42 | 24.00 | 24.32 | 6,153,304 | +0.34(+1.43%) |
Feb 12, 2016 | 23.65 | 23.98 | 23.98 | 23.98 | 6,293,244 | +0.72(+3.08%) |
Feb 11, 2016 | 23.27 | 23.68 | 23.11 | 23.26 | 8,195,966 | -0.70(-2.94%) |
Feb 10, 2016 | 24.31 | 24.54 | 23.94 | 23.97 | 5,345,172 | -0.18(-0.76%) |
Feb 09, 2016 | 23.98 | 24.33 | 23.78 | 24.15 | 6,669,617 | -0.03(-0.12%) |
Feb 08, 2016 | 23.93 | 24.26 | 23.78 | 24.18 | 6,292,856 | -0.09(-0.36%) |
Feb 05, 2016 | 24.17 | 24.39 | 24.04 | 24.27 | 5,484,488 | +0.08(+0.33%) |
Feb 04, 2016 | 23.82 | 24.23 | 23.76 | 24.19 | 5,466,808 | +0.29(+1.22%) |
Feb 03, 2016 | 24.35 | 24.53 | 23.38 | 23.90 | 6,133,572 | +0.02(+0.07%) |
Feb 02, 2016 | 23.65 | 24.44 | 23.24 | 23.88 | 11,999,618 | +0.32(+1.36%) |