Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.85 | 28.08 | 27.59 | 27.75 | 712,107 | -0.15(-0.52%) |
Apr 28, 2016 | 28.02 | 28.16 | 27.82 | 27.89 | 501,043 | -0.36(-1.28%) |
Apr 27, 2016 | 28.00 | 28.31 | 27.75 | 28.25 | 421,976 | +0.26(+0.94%) |
Apr 26, 2016 | 27.92 | 28.25 | 27.78 | 27.99 | 598,351 | +0.16(+0.58%) |
Apr 25, 2016 | 27.61 | 27.84 | 27.51 | 27.83 | 582,148 | +0.15(+0.56%) |
Apr 22, 2016 | 27.66 | 27.85 | 27.49 | 27.68 | 905,537 | +0.26(+0.96%) |
Apr 21, 2016 | 28.14 | 29.65 | 27.29 | 27.41 | 944,163 | -0.50(-1.79%) |
Apr 20, 2016 | 27.86 | 28.02 | 27.68 | 27.92 | 614,204 | +0.07(+0.25%) |
Apr 19, 2016 | 28.21 | 28.21 | 27.72 | 27.85 | 453,380 | -0.33(-1.18%) |
Apr 18, 2016 | 28.04 | 28.18 | 27.84 | 28.18 | 321,848 | +0.09(+0.33%) |
Apr 15, 2016 | 27.92 | 28.31 | 27.85 | 28.08 | 655,547 | +0.10(+0.36%) |
Apr 14, 2016 | 27.77 | 28.11 | 27.58 | 27.98 | 729,793 | +0.25(+0.92%) |
Apr 13, 2016 | 27.31 | 27.74 | 27.20 | 27.73 | 672,161 | +0.49(+1.78%) |
Apr 12, 2016 | 27.31 | 27.31 | 26.67 | 27.24 | 747,604 | -0.05(-0.17%) |
Apr 11, 2016 | 27.99 | 28.12 | 27.21 | 27.29 | 973,822 | -0.69(-2.45%) |
Apr 08, 2016 | 28.44 | 28.62 | 27.90 | 27.98 | 399,822 | -0.22(-0.79%) |
Apr 07, 2016 | 28.02 | 28.36 | 27.86 | 28.20 | 1,045,633 | +0.05(+0.19%) |
Apr 06, 2016 | 28.15 | 28.21 | 27.86 | 28.15 | 582,742 | -0.06(-0.22%) |
Apr 05, 2016 | 28.92 | 28.95 | 28.21 | 28.21 | 868,784 | -0.86(-2.94%) |
Apr 04, 2016 | 29.42 | 29.50 | 29.02 | 29.06 | 503,410 | -0.30(-1.02%) |
Apr 01, 2016 | 29.07 | 29.54 | 29.02 | 29.36 | 685,809 | +0.01(+0.03%) |
Mar 31, 2016 | 29.28 | 29.52 | 29.16 | 29.36 | 591,958 | +0.01(+0.03%) |
Mar 30, 2016 | 29.00 | 29.54 | 28.88 | 29.35 | 714,059 | +0.32(+1.11%) |
Mar 29, 2016 | 28.19 | 29.04 | 28.00 | 29.02 | 948,102 | +0.71(+2.50%) |
Mar 28, 2016 | 28.37 | 28.49 | 28.16 | 28.32 | 337,076 | +0.05(+0.19%) |
Mar 24, 2016 | 28.16 | 28.26 | 28.26 | 28.26 | 520,197 | +0.03(+0.11%) |
Mar 23, 2016 | 28.55 | 28.55 | 28.23 | 28.23 | 448,178 | -0.33(-1.16%) |
Mar 22, 2016 | 28.76 | 28.84 | 28.49 | 28.56 | 654,317 | -0.34(-1.17%) |
Mar 21, 2016 | 28.57 | 29.02 | 28.49 | 28.90 | 677,283 | +0.27(+0.94%) |
Mar 18, 2016 | 28.65 | 28.89 | 28.52 | 28.63 | 1,199,588 | +0.05(+0.19%) |
Mar 17, 2016 | 28.14 | 28.62 | 28.05 | 28.58 | 595,536 | +0.42(+1.48%) |
Mar 16, 2016 | 27.75 | 28.17 | 27.68 | 28.16 | 435,744 | +0.24(+0.86%) |
Mar 15, 2016 | 27.98 | 28.16 | 27.88 | 27.92 | 451,228 | -0.19(-0.69%) |
Mar 14, 2016 | 28.48 | 28.65 | 28.11 | 28.12 | 647,537 | -0.44(-1.54%) |
Mar 11, 2016 | 28.30 | 28.58 | 28.14 | 28.55 | 337,824 | +0.54(+1.92%) |
Mar 10, 2016 | 28.06 | 28.24 | 27.74 | 28.02 | 1,000,864 | +0.16(+0.58%) |
Mar 09, 2016 | 28.23 | 28.23 | 27.61 | 27.85 | 991,706 | -0.28(-0.99%) |
Mar 08, 2016 | 28.52 | 28.64 | 28.12 | 28.13 | 648,306 | -0.47(-1.64%) |
Mar 07, 2016 | 28.74 | 28.74 | 28.26 | 28.60 | 806,733 | -0.35(-1.20%) |
Mar 04, 2016 | 29.16 | 29.32 | 28.62 | 28.95 | 877,067 | -0.25(-0.84%) |
Mar 03, 2016 | 28.87 | 29.21 | 28.70 | 29.19 | 873,398 | +0.24(+0.85%) |
Mar 02, 2016 | 28.48 | 28.96 | 28.48 | 28.95 | 1,044,339 | +0.15(+0.50%) |
Mar 01, 2016 | 28.54 | 29.15 | 28.42 | 28.80 | 1,483,089 | +0.47(+1.67%) |
Feb 29, 2016 | 28.48 | 28.68 | 28.23 | 28.33 | 1,227,216 | -0.22(-0.78%) |
Feb 26, 2016 | 29.00 | 29.06 | 28.37 | 28.55 | 781,458 | -0.40(-1.37%) |
Feb 25, 2016 | 28.41 | 29.03 | 28.41 | 28.95 | 1,037,509 | +0.64(+2.27%) |
Feb 24, 2016 | 28.13 | 28.64 | 28.09 | 28.31 | 1,268,611 | +0.01(+0.03%) |
Feb 23, 2016 | 28.47 | 28.76 | 28.08 | 28.30 | 1,322,121 | -0.23(-0.80%) |
Feb 22, 2016 | 28.44 | 28.90 | 28.51 | 28.53 | 1,184,118 | +0.09(+0.32%) |
Feb 19, 2016 | 28.73 | 28.89 | 28.36 | 28.44 | 1,028,936 | -0.45(-1.56%) |
Feb 18, 2016 | 27.87 | 28.92 | 27.73 | 28.89 | 1,649,387 | +1.04(+3.74%) |
Feb 17, 2016 | 28.09 | 28.29 | 27.69 | 27.85 | 1,332,635 | -0.13(-0.47%) |
Feb 16, 2016 | 27.97 | 28.47 | 27.89 | 27.98 | 1,148,158 | +0.40(+1.44%) |
Feb 12, 2016 | 26.97 | 27.58 | 27.58 | 27.58 | 1,340,591 | +0.84(+3.15%) |
Feb 11, 2016 | 24.49 | 26.95 | 24.46 | 26.74 | 1,611,454 | +1.63(+6.49%) |
Feb 10, 2016 | 25.16 | 25.78 | 25.03 | 25.11 | 1,186,529 | +0.11(+0.46%) |
Feb 09, 2016 | 24.79 | 25.29 | 24.69 | 24.99 | 1,432,219 | -0.06(-0.24%) |
Feb 08, 2016 | 25.34 | 25.54 | 24.83 | 25.05 | 1,361,841 | -0.52(-2.03%) |
Feb 05, 2016 | 26.13 | 26.19 | 25.53 | 25.58 | 1,071,555 | -0.70(-2.68%) |
Feb 04, 2016 | 26.58 | 26.73 | 26.05 | 26.28 | 1,052,260 | -0.46(-1.72%) |
Feb 03, 2016 | 26.38 | 26.84 | 26.03 | 26.74 | 1,304,306 | +0.60(+2.28%) |
Feb 02, 2016 | 26.32 | 26.45 | 25.98 | 26.14 | 1,131,518 | -0.36(-1.36%) |