Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.60 | 28.68 | 28.20 | 28.32 | 892,902 | -0.28(-0.99%) |
Apr 28, 2016 | 28.71 | 29.06 | 28.51 | 28.60 | 1,101,235 | -0.16(-0.55%) |
Apr 27, 2016 | 28.32 | 28.85 | 28.32 | 28.76 | 1,157,799 | +0.35(+1.24%) |
Apr 26, 2016 | 28.13 | 28.67 | 28.02 | 28.41 | 1,105,126 | +0.17(+0.59%) |
Apr 25, 2016 | 28.19 | 28.55 | 28.08 | 28.24 | 780,610 | -0.14(-0.49%) |
Apr 22, 2016 | 27.80 | 28.61 | 27.79 | 28.38 | 1,239,545 | +0.41(+1.47%) |
Apr 21, 2016 | 27.92 | 28.16 | 27.79 | 27.97 | 877,173 | +0.08(+0.30%) |
Apr 20, 2016 | 27.80 | 28.25 | 27.44 | 27.88 | 1,645,801 | +0.05(+0.17%) |
Apr 19, 2016 | 28.25 | 28.43 | 27.62 | 27.84 | 796,931 | -0.40(-1.41%) |
Apr 18, 2016 | 27.72 | 28.40 | 27.53 | 28.23 | 796,776 | +0.40(+1.45%) |
Apr 15, 2016 | 28.00 | 28.06 | 27.68 | 27.83 | 1,478,078 | -0.21(-0.76%) |
Apr 14, 2016 | 28.18 | 28.23 | 28.00 | 28.04 | 1,714,075 | -0.08(-0.28%) |
Apr 13, 2016 | 28.24 | 28.46 | 27.88 | 28.12 | 3,110,798 | -0.03(-0.12%) |
Apr 12, 2016 | 28.31 | 28.37 | 27.92 | 28.16 | 1,439,355 | -0.23(-0.80%) |
Apr 11, 2016 | 29.11 | 29.41 | 28.36 | 28.38 | 1,058,002 | -0.61(-2.11%) |
Apr 08, 2016 | 28.99 | 29.46 | 28.82 | 28.99 | 1,007,804 | +0.28(+0.97%) |
Apr 07, 2016 | 28.98 | 29.27 | 28.68 | 28.72 | 1,191,142 | -0.36(-1.24%) |
Apr 06, 2016 | 29.15 | 29.34 | 28.40 | 29.08 | 997,573 | +0.05(+0.16%) |
Apr 05, 2016 | 29.33 | 29.46 | 28.93 | 29.03 | 1,169,835 | -0.59(-1.99%) |
Apr 04, 2016 | 29.66 | 29.86 | 29.32 | 29.62 | 948,802 | -0.12(-0.40%) |
Apr 01, 2016 | 29.08 | 29.86 | 28.96 | 29.74 | 2,052,647 | +0.37(+1.26%) |
Mar 31, 2016 | 29.08 | 29.87 | 29.08 | 29.37 | 2,502,482 | +0.14(+0.48%) |
Mar 30, 2016 | 29.33 | 29.84 | 29.02 | 29.23 | 1,017,724 | -0.12(-0.39%) |
Mar 29, 2016 | 28.54 | 29.37 | 28.34 | 29.35 | 757,401 | +0.67(+2.33%) |
Mar 28, 2016 | 28.21 | 28.73 | 27.98 | 28.68 | 728,253 | +0.44(+1.57%) |
Mar 24, 2016 | 28.39 | 28.23 | 28.23 | 28.23 | 1,707,660 | -0.15(-0.52%) |
Mar 23, 2016 | 28.69 | 29.11 | 28.32 | 28.38 | 1,044,507 | -0.24(-0.84%) |
Mar 22, 2016 | 28.48 | 28.75 | 28.44 | 28.62 | 596,575 | -0.13(-0.47%) |
Mar 21, 2016 | 28.90 | 29.00 | 28.53 | 28.76 | 737,841 | -0.12(-0.43%) |
Mar 18, 2016 | 28.81 | 29.40 | 28.33 | 28.88 | 1,243,601 | +0.16(+0.56%) |
Mar 17, 2016 | 28.96 | 29.07 | 28.41 | 28.72 | 1,061,185 | -0.38(-1.32%) |
Mar 16, 2016 | 28.75 | 29.64 | 28.47 | 29.11 | 2,310,223 | +0.27(+0.93%) |
Mar 15, 2016 | 28.23 | 28.88 | 28.10 | 28.84 | 1,574,802 | +0.37(+1.28%) |
Mar 14, 2016 | 27.93 | 28.49 | 27.65 | 28.47 | 1,397,979 | +0.38(+1.37%) |
Mar 11, 2016 | 28.18 | 28.36 | 27.84 | 28.09 | 1,040,856 | +0.22(+0.80%) |
Mar 10, 2016 | 27.92 | 28.00 | 27.19 | 27.86 | 1,280,021 | +0.01(+0.03%) |
Mar 09, 2016 | 28.22 | 28.32 | 27.36 | 27.85 | 1,886,119 | -0.12(-0.43%) |
Mar 08, 2016 | 28.16 | 28.45 | 27.86 | 27.98 | 1,227,450 | -0.55(-1.92%) |
Mar 07, 2016 | 28.31 | 28.63 | 26.87 | 28.52 | 1,717,925 | +0.10(+0.36%) |
Mar 04, 2016 | 28.71 | 28.71 | 28.12 | 28.42 | 1,234,471 | -0.29(-1.02%) |
Mar 03, 2016 | 27.87 | 28.98 | 27.21 | 28.71 | 2,623,678 | +0.58(+2.05%) |
Mar 02, 2016 | 28.11 | 28.46 | 27.81 | 28.14 | 1,442,946 | -0.11(-0.38%) |
Mar 01, 2016 | 27.21 | 28.26 | 26.88 | 28.24 | 1,655,434 | +1.30(+4.84%) |
Feb 29, 2016 | 27.52 | 27.65 | 26.91 | 26.94 | 1,655,129 | -0.66(-2.38%) |
Feb 26, 2016 | 27.38 | 27.64 | 27.14 | 27.59 | 1,104,182 | +0.27(+1.00%) |
Feb 25, 2016 | 27.02 | 27.35 | 26.80 | 27.32 | 764,319 | +0.31(+1.16%) |
Feb 24, 2016 | 26.76 | 27.10 | 26.48 | 27.01 | 1,070,777 | -0.11(-0.39%) |
Feb 23, 2016 | 27.27 | 27.48 | 26.14 | 27.11 | 1,273,242 | -0.30(-1.08%) |
Feb 22, 2016 | 27.45 | 27.72 | 27.13 | 27.41 | 1,627,070 | +0.47(+1.75%) |
Feb 19, 2016 | 26.37 | 27.03 | 26.29 | 26.94 | 1,677,267 | +0.49(+1.87%) |
Feb 18, 2016 | 26.63 | 26.81 | 26.23 | 26.44 | 1,846,738 | -0.28(-1.05%) |
Feb 17, 2016 | 25.84 | 26.98 | 25.69 | 26.73 | 2,109,378 | +0.98(+3.79%) |
Feb 16, 2016 | 24.80 | 26.15 | 24.78 | 25.75 | 2,137,430 | +1.24(+5.07%) |
Feb 12, 2016 | 25.55 | 24.51 | 24.51 | 24.51 | 25,857,584 | -1.05(-4.12%) |
Feb 11, 2016 | 25.43 | 25.92 | 25.08 | 25.56 | 2,251,839 | -0.34(-1.30%) |
Feb 10, 2016 | 25.44 | 26.09 | 25.32 | 25.90 | 2,132,514 | +0.58(+2.28%) |
Feb 09, 2016 | 25.31 | 25.76 | 24.68 | 25.32 | 2,642,230 | +0.04(+0.16%) |
Feb 08, 2016 | 26.10 | 26.36 | 24.91 | 25.28 | 2,410,177 | -1.31(-4.94%) |
Feb 05, 2016 | 28.19 | 29.24 | 25.92 | 26.59 | 3,255,652 | -1.63(-5.78%) |
Feb 04, 2016 | 28.38 | 28.65 | 27.77 | 28.22 | 1,426,711 | -0.27(-0.96%) |
Feb 03, 2016 | 29.11 | 29.29 | 28.11 | 28.50 | 1,451,387 | -0.41(-1.41%) |
Feb 02, 2016 | 29.51 | 29.79 | 28.50 | 28.90 | 1,407,775 | -0.85(-2.86%) |