Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.18 | 27.37 | 27.01 | 27.20 | 3,036,916 | -0.08(-0.29%) |
Apr 28, 2016 | 27.18 | 27.44 | 27.15 | 27.28 | 3,485,090 | -0.12(-0.42%) |
Apr 27, 2016 | 27.10 | 27.48 | 27.03 | 27.40 | 3,617,425 | +0.32(+1.19%) |
Apr 26, 2016 | 27.05 | 27.35 | 27.00 | 27.07 | 4,233,496 | +0.03(+0.11%) |
Apr 25, 2016 | 26.94 | 27.16 | 26.85 | 27.04 | 3,278,403 | -0.02(-0.07%) |
Apr 22, 2016 | 26.99 | 27.11 | 26.70 | 27.06 | 3,472,098 | +0.08(+0.29%) |
Apr 21, 2016 | 27.51 | 27.55 | 26.88 | 26.98 | 5,985,692 | -0.57(-2.07%) |
Apr 20, 2016 | 27.45 | 27.72 | 27.22 | 27.55 | 6,109,541 | +0.06(+0.22%) |
Apr 19, 2016 | 27.81 | 27.81 | 27.47 | 27.49 | 5,416,681 | -0.22(-0.79%) |
Apr 18, 2016 | 27.68 | 27.77 | 27.53 | 27.71 | 4,155,598 | +0.01(+0.02%) |
Apr 15, 2016 | 27.49 | 27.79 | 27.46 | 27.70 | 5,124,591 | +0.25(+0.91%) |
Apr 14, 2016 | 27.64 | 27.90 | 27.43 | 27.45 | 4,913,951 | -0.29(-1.05%) |
Apr 13, 2016 | 28.13 | 28.23 | 27.60 | 27.75 | 5,579,485 | -0.36(-1.30%) |
Apr 12, 2016 | 27.76 | 28.19 | 27.72 | 28.11 | 5,110,660 | +0.38(+1.36%) |
Apr 11, 2016 | 28.01 | 28.12 | 27.71 | 27.73 | 4,023,735 | -0.27(-0.98%) |
Apr 08, 2016 | 28.15 | 28.20 | 27.80 | 28.01 | 4,922,157 | +0.03(+0.11%) |
Apr 07, 2016 | 27.70 | 28.31 | 27.33 | 27.98 | 8,049,417 | +0.40(+1.45%) |
Apr 06, 2016 | 27.36 | 27.61 | 27.29 | 27.58 | 5,377,516 | +0.21(+0.75%) |
Apr 05, 2016 | 27.48 | 27.60 | 27.27 | 27.37 | 4,162,354 | -0.19(-0.70%) |
Apr 04, 2016 | 27.50 | 27.59 | 27.16 | 27.56 | 5,412,917 | -0.21(-0.77%) |
Apr 01, 2016 | 26.91 | 27.82 | 26.84 | 27.78 | 6,474,588 | +0.69(+2.55%) |
Mar 31, 2016 | 27.23 | 27.33 | 27.01 | 27.08 | 5,097,991 | -0.20(-0.73%) |
Mar 30, 2016 | 27.13 | 27.44 | 26.99 | 27.28 | 4,471,970 | +0.31(+1.15%) |
Mar 29, 2016 | 26.91 | 27.11 | 26.84 | 26.98 | 3,764,818 | +0.10(+0.36%) |
Mar 28, 2016 | 26.74 | 26.97 | 26.59 | 26.88 | 4,701,248 | +0.13(+0.48%) |
Mar 24, 2016 | 26.53 | 26.75 | 26.75 | 26.75 | 7,895,536 | +0.46(+1.75%) |
Mar 23, 2016 | 26.02 | 26.31 | 25.86 | 26.29 | 5,712,475 | +0.22(+0.86%) |
Mar 22, 2016 | 26.12 | 26.18 | 25.92 | 26.06 | 4,724,776 | -0.12(-0.46%) |
Mar 21, 2016 | 26.17 | 26.40 | 26.06 | 26.19 | 3,392,879 | -0.07(-0.28%) |
Mar 18, 2016 | 26.54 | 26.57 | 26.12 | 26.26 | 9,641,021 | -0.25(-0.94%) |
Mar 17, 2016 | 26.71 | 26.79 | 26.45 | 26.51 | 4,314,418 | -0.15(-0.55%) |
Mar 16, 2016 | 26.62 | 26.71 | 26.32 | 26.65 | 4,362,311 | -0.11(-0.41%) |
Mar 15, 2016 | 26.46 | 26.87 | 26.40 | 26.76 | 4,619,870 | +0.19(+0.73%) |
Mar 14, 2016 | 26.46 | 26.65 | 26.40 | 26.57 | 3,015,898 | -0.05(-0.21%) |
Mar 11, 2016 | 26.51 | 26.64 | 26.34 | 26.62 | 3,438,756 | +0.28(+1.06%) |
Mar 10, 2016 | 26.28 | 26.50 | 26.19 | 26.34 | 4,054,590 | +0.09(+0.35%) |
Mar 09, 2016 | 26.10 | 26.28 | 25.97 | 26.25 | 3,121,750 | +0.29(+1.10%) |
Mar 08, 2016 | 25.85 | 26.14 | 25.83 | 25.97 | 3,138,007 | -0.04(-0.14%) |
Mar 07, 2016 | 26.08 | 26.20 | 25.89 | 26.00 | 4,493,217 | -0.28(-1.06%) |
Mar 04, 2016 | 26.16 | 26.40 | 26.12 | 26.28 | 3,886,351 | +0.13(+0.49%) |
Mar 03, 2016 | 25.87 | 26.17 | 25.77 | 26.16 | 3,603,943 | +0.20(+0.77%) |
Mar 02, 2016 | 25.75 | 25.99 | 25.57 | 25.96 | 3,250,749 | +0.15(+0.59%) |
Mar 01, 2016 | 25.70 | 25.88 | 25.54 | 25.80 | 3,848,201 | +0.27(+1.07%) |
Feb 29, 2016 | 25.50 | 25.77 | 25.49 | 25.53 | 4,809,410 | -0.01(-0.05%) |
Feb 26, 2016 | 25.98 | 26.12 | 25.50 | 25.54 | 2,810,627 | -0.24(-0.94%) |
Feb 25, 2016 | 25.55 | 25.80 | 25.46 | 25.79 | 4,490,838 | +0.30(+1.19%) |
Feb 24, 2016 | 25.28 | 25.50 | 25.05 | 25.48 | 2,814,518 | +0.04(+0.14%) |
Feb 23, 2016 | 25.35 | 25.55 | 25.34 | 25.45 | 2,533,583 | +0.01(+0.02%) |
Feb 22, 2016 | 25.40 | 25.59 | 25.28 | 25.44 | 3,999,153 | +0.04(+0.17%) |
Feb 19, 2016 | 25.28 | 25.44 | 24.98 | 25.40 | 3,637,187 | +0.05(+0.19%) |
Feb 18, 2016 | 25.32 | 25.49 | 25.13 | 25.35 | 2,798,867 | +0.04(+0.14%) |
Feb 17, 2016 | 25.49 | 25.58 | 25.31 | 25.31 | 4,333,359 | -0.04(-0.17%) |
Feb 16, 2016 | 25.37 | 25.48 | 25.00 | 25.35 | 5,304,296 | +0.10(+0.41%) |
Feb 12, 2016 | 25.16 | 25.25 | 25.25 | 25.25 | 6,455,506 | +0.81(+3.33%) |
Feb 11, 2016 | 24.07 | 24.58 | 23.97 | 24.44 | 4,740,056 | +0.01(+0.05%) |
Feb 10, 2016 | 24.14 | 24.66 | 24.04 | 24.43 | 4,702,429 | +0.33(+1.36%) |
Feb 09, 2016 | 23.57 | 24.28 | 23.48 | 24.10 | 6,349,137 | +0.35(+1.46%) |
Feb 08, 2016 | 23.74 | 23.87 | 23.21 | 23.75 | 6,213,441 | -0.16(-0.66%) |
Feb 05, 2016 | 24.33 | 24.58 | 23.82 | 23.91 | 5,034,270 | -0.39(-1.60%) |
Feb 04, 2016 | 24.85 | 24.93 | 24.16 | 24.30 | 5,922,245 | -0.67(-2.67%) |
Feb 03, 2016 | 24.88 | 25.03 | 24.50 | 24.97 | 4,796,051 | +0.13(+0.54%) |
Feb 02, 2016 | 25.18 | 25.26 | 24.79 | 24.83 | 4,721,132 | -0.65(-2.55%) |