Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.77 | 28.94 | 28.44 | 28.62 | 4,902,503 | -0.20(-0.69%) |
Apr 28, 2016 | 28.87 | 29.28 | 28.52 | 28.82 | 3,949,615 | -0.40(-1.38%) |
Apr 27, 2016 | 29.15 | 29.50 | 28.82 | 29.22 | 6,126,066 | +0.54(+1.87%) |
Apr 26, 2016 | 28.41 | 28.76 | 28.40 | 28.69 | 4,530,195 | +0.34(+1.21%) |
Apr 25, 2016 | 28.35 | 28.47 | 28.01 | 28.34 | 5,209,234 | -0.34(-1.18%) |
Apr 22, 2016 | 28.27 | 28.77 | 28.25 | 28.68 | 4,464,493 | +0.52(+1.86%) |
Apr 21, 2016 | 28.39 | 28.77 | 28.13 | 28.16 | 5,248,678 | +0.01(+0.05%) |
Apr 20, 2016 | 28.42 | 28.50 | 28.12 | 28.15 | 3,667,002 | -0.24(-0.86%) |
Apr 19, 2016 | 27.84 | 28.75 | 27.82 | 28.39 | 7,252,662 | +0.60(+2.14%) |
Apr 18, 2016 | 27.48 | 27.84 | 27.39 | 27.80 | 3,586,808 | +0.20(+0.72%) |
Apr 15, 2016 | 27.06 | 27.64 | 27.03 | 27.60 | 4,508,482 | +0.48(+1.78%) |
Apr 14, 2016 | 27.39 | 27.42 | 26.94 | 27.11 | 3,470,486 | -0.22(-0.80%) |
Apr 13, 2016 | 27.03 | 27.37 | 26.99 | 27.33 | 3,944,087 | +0.53(+1.97%) |
Apr 12, 2016 | 26.69 | 26.86 | 26.45 | 26.80 | 3,626,317 | +0.22(+0.85%) |
Apr 11, 2016 | 26.73 | 26.92 | 26.53 | 26.58 | 4,153,304 | -0.03(-0.10%) |
Apr 08, 2016 | 26.41 | 26.77 | 26.39 | 26.61 | 3,760,291 | +0.41(+1.57%) |
Apr 07, 2016 | 26.36 | 26.56 | 26.04 | 26.20 | 3,680,130 | -0.40(-1.49%) |
Apr 06, 2016 | 26.33 | 26.62 | 26.03 | 26.59 | 4,522,458 | +0.22(+0.83%) |
Apr 05, 2016 | 26.52 | 26.68 | 26.21 | 26.37 | 7,321,578 | -0.46(-1.70%) |
Apr 04, 2016 | 27.13 | 27.20 | 26.79 | 26.83 | 4,633,638 | -0.27(-1.00%) |
Apr 01, 2016 | 26.96 | 27.13 | 26.71 | 27.10 | 6,028,663 | -0.05(-0.17%) |
Mar 31, 2016 | 27.12 | 27.23 | 26.86 | 27.15 | 6,535,816 | +0.03(+0.10%) |
Mar 30, 2016 | 27.42 | 27.49 | 27.03 | 27.12 | 4,528,189 | -0.22(-0.82%) |
Mar 29, 2016 | 26.97 | 27.36 | 26.68 | 27.35 | 4,489,302 | +0.32(+1.18%) |
Mar 28, 2016 | 27.06 | 27.13 | 26.82 | 27.03 | 3,264,175 | +0.05(+0.17%) |
Mar 24, 2016 | 26.79 | 26.98 | 26.98 | 26.98 | 4,151,965 | +0.05(+0.20%) |
Mar 23, 2016 | 27.24 | 27.37 | 26.89 | 26.93 | 3,992,883 | -0.38(-1.38%) |
Mar 22, 2016 | 27.27 | 27.65 | 27.09 | 27.31 | 5,202,543 | -0.12(-0.43%) |
Mar 21, 2016 | 27.09 | 27.84 | 27.09 | 27.43 | 6,823,684 | +0.34(+1.27%) |
Mar 18, 2016 | 27.72 | 27.72 | 26.80 | 27.08 | 15,028,990 | -0.22(-0.80%) |
Mar 17, 2016 | 26.66 | 27.59 | 26.62 | 27.30 | 7,591,458 | +0.58(+2.18%) |
Mar 16, 2016 | 26.03 | 26.84 | 25.99 | 26.72 | 8,828,732 | +0.61(+2.33%) |
Mar 15, 2016 | 26.34 | 26.42 | 25.88 | 26.11 | 7,463,347 | -0.36(-1.35%) |
Mar 14, 2016 | 26.45 | 26.74 | 26.37 | 26.47 | 8,414,556 | +0.07(+0.28%) |
Mar 11, 2016 | 26.33 | 26.49 | 26.27 | 26.39 | 6,342,821 | +0.43(+1.66%) |
Mar 10, 2016 | 25.65 | 26.04 | 25.44 | 25.96 | 7,925,882 | +0.46(+1.82%) |
Mar 09, 2016 | 25.20 | 25.55 | 25.06 | 25.50 | 5,938,258 | +0.48(+1.90%) |
Mar 08, 2016 | 25.63 | 25.73 | 24.98 | 25.02 | 5,288,993 | -0.72(-2.80%) |
Mar 07, 2016 | 25.57 | 25.86 | 25.50 | 25.75 | 4,299,604 | +0.13(+0.49%) |
Mar 04, 2016 | 25.29 | 25.91 | 25.22 | 25.62 | 7,150,293 | +0.28(+1.10%) |
Mar 03, 2016 | 24.34 | 25.38 | 24.33 | 25.34 | 7,760,234 | +1.01(+4.16%) |
Mar 02, 2016 | 24.11 | 24.51 | 24.09 | 24.33 | 4,954,890 | +0.09(+0.38%) |
Mar 01, 2016 | 23.83 | 24.42 | 23.77 | 24.24 | 6,009,799 | +0.62(+2.63%) |
Feb 29, 2016 | 23.28 | 23.95 | 23.26 | 23.62 | 6,524,468 | +0.30(+1.31%) |
Feb 26, 2016 | 23.15 | 23.48 | 23.13 | 23.31 | 5,042,332 | +0.30(+1.29%) |
Feb 25, 2016 | 23.01 | 23.12 | 22.70 | 23.01 | 4,661,982 | +0.05(+0.23%) |
Feb 24, 2016 | 22.48 | 23.06 | 22.36 | 22.96 | 5,509,742 | +0.34(+1.52%) |
Feb 23, 2016 | 22.61 | 22.70 | 22.33 | 22.62 | 5,681,899 | -0.11(-0.47%) |
Feb 22, 2016 | 22.78 | 22.82 | 22.54 | 22.72 | 6,090,485 | +0.22(+1.00%) |
Feb 19, 2016 | 23.03 | 23.03 | 22.11 | 22.50 | 8,885,460 | -0.87(-3.71%) |
Feb 18, 2016 | 23.51 | 23.56 | 23.17 | 23.36 | 4,552,394 | -0.17(-0.73%) |
Feb 17, 2016 | 23.35 | 23.93 | 23.32 | 23.54 | 6,757,848 | +0.32(+1.37%) |
Feb 16, 2016 | 22.85 | 23.24 | 22.64 | 23.22 | 5,516,922 | +0.62(+2.75%) |
Feb 12, 2016 | 22.21 | 22.60 | 22.60 | 22.60 | 9,624,124 | +0.69(+3.14%) |
Feb 11, 2016 | 22.39 | 22.58 | 21.74 | 21.91 | 8,897,257 | -0.81(-3.55%) |
Feb 10, 2016 | 23.04 | 23.59 | 22.66 | 22.72 | 11,910,378 | -0.23(-1.00%) |
Feb 09, 2016 | 22.21 | 22.99 | 22.04 | 22.94 | 9,407,107 | +0.50(+2.24%) |
Feb 08, 2016 | 22.53 | 22.60 | 22.02 | 22.44 | 6,518,024 | -0.40(-1.74%) |
Feb 05, 2016 | 22.90 | 23.09 | 22.74 | 22.84 | 10,000,212 | -0.07(-0.29%) |
Feb 04, 2016 | 22.36 | 23.11 | 22.14 | 22.91 | 9,942,520 | +0.59(+2.63%) |
Feb 03, 2016 | 22.66 | 23.17 | 21.59 | 22.32 | 13,581,979 | +0.20(+0.92%) |
Feb 02, 2016 | 22.26 | 22.26 | 21.87 | 22.11 | 8,228,506 | -0.15(-0.67%) |