Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.99 | 28.03 | 27.82 | 27.97 | 2,023,962 | +0.01(+0.02%) |
Apr 28, 2016 | 27.97 | 28.15 | 27.88 | 27.96 | 1,002,912 | -0.18(-0.63%) |
Apr 27, 2016 | 28.05 | 28.18 | 27.99 | 28.14 | 445,623 | -0.05(-0.16%) |
Apr 26, 2016 | 28.18 | 28.29 | 28.17 | 28.18 | 634,601 | +0.22(+0.78%) |
Apr 25, 2016 | 27.95 | 27.99 | 27.86 | 27.97 | 595,669 | +0.25(+0.91%) |
Apr 22, 2016 | 27.76 | 27.82 | 27.62 | 27.72 | 779,185 | -0.02(-0.07%) |
Apr 21, 2016 | 27.86 | 27.87 | 27.66 | 27.74 | 1,196,810 | -0.32(-1.13%) |
Apr 20, 2016 | 28.02 | 28.12 | 27.96 | 28.05 | 2,420,782 | +0.07(+0.26%) |
Apr 19, 2016 | 28.03 | 28.07 | 27.93 | 27.98 | 933,322 | +0.17(+0.59%) |
Apr 18, 2016 | 27.65 | 27.85 | 27.60 | 27.82 | 1,141,047 | +0.19(+0.69%) |
Apr 15, 2016 | 27.67 | 27.68 | 27.61 | 27.62 | 356,323 | -0.07(-0.24%) |
Apr 14, 2016 | 27.80 | 27.80 | 27.68 | 27.69 | 519,537 | -0.15(-0.55%) |
Apr 13, 2016 | 27.75 | 27.89 | 27.70 | 27.84 | 718,750 | +0.24(+0.88%) |
Apr 12, 2016 | 27.49 | 27.66 | 27.35 | 27.60 | 869,355 | +0.22(+0.80%) |
Apr 11, 2016 | 27.48 | 27.60 | 27.38 | 27.38 | 772,645 | +0.11(+0.41%) |
Apr 08, 2016 | 27.35 | 27.39 | 27.22 | 27.27 | 513,801 | +0.35(+1.30%) |
Apr 07, 2016 | 27.00 | 27.03 | 26.80 | 26.92 | 1,695,712 | -0.23(-0.85%) |
Apr 06, 2016 | 26.93 | 27.15 | 26.91 | 27.15 | 2,837,870 | +0.26(+0.98%) |
Apr 05, 2016 | 26.86 | 26.93 | 26.79 | 26.88 | 823,126 | -0.17(-0.61%) |
Apr 04, 2016 | 27.28 | 27.28 | 27.04 | 27.05 | 1,026,986 | -0.08(-0.29%) |
Apr 01, 2016 | 26.88 | 27.15 | 26.82 | 27.13 | 959,847 | -0.24(-0.89%) |
Mar 31, 2016 | 27.40 | 27.49 | 27.34 | 27.37 | 639,327 | -0.10(-0.36%) |
Mar 30, 2016 | 27.47 | 27.61 | 27.39 | 27.47 | 548,041 | +0.22(+0.82%) |
Mar 29, 2016 | 26.83 | 27.31 | 26.78 | 27.25 | 880,153 | +0.40(+1.50%) |
Mar 28, 2016 | 26.81 | 26.88 | 26.76 | 26.84 | 555,467 | +0.09(+0.32%) |
Mar 24, 2016 | 26.72 | 26.76 | 26.76 | 26.76 | 488,470 | -0.18(-0.66%) |
Mar 23, 2016 | 27.03 | 27.06 | 26.90 | 26.94 | 741,993 | -0.29(-1.07%) |
Mar 22, 2016 | 27.11 | 27.23 | 27.07 | 27.23 | 1,118,199 | -0.02(-0.07%) |
Mar 21, 2016 | 27.25 | 27.33 | 27.08 | 27.25 | 546,276 | -0.03(-0.12%) |
Mar 18, 2016 | 27.34 | 27.39 | 27.25 | 27.28 | 744,129 | -0.05(-0.17%) |
Mar 17, 2016 | 27.09 | 27.42 | 27.03 | 27.33 | 1,249,461 | +0.47(+1.74%) |
Mar 16, 2016 | 26.39 | 26.90 | 26.37 | 26.86 | 730,397 | +0.34(+1.26%) |
Mar 15, 2016 | 26.40 | 26.53 | 26.36 | 26.52 | 1,118,340 | -0.08(-0.30%) |
Mar 14, 2016 | 26.56 | 26.66 | 26.49 | 26.60 | 459,806 | -0.05(-0.20%) |
Mar 11, 2016 | 26.48 | 26.66 | 26.43 | 26.66 | 1,208,841 | +0.64(+2.45%) |
Mar 10, 2016 | 26.13 | 26.27 | 25.85 | 26.02 | 372,804 | +0.05(+0.18%) |
Mar 09, 2016 | 25.96 | 26.14 | 25.95 | 25.97 | 1,540,328 | +0.01(+0.03%) |
Mar 08, 2016 | 25.95 | 26.03 | 25.86 | 25.96 | 919,805 | -0.08(-0.30%) |
Mar 07, 2016 | 25.89 | 26.10 | 25.79 | 26.04 | 803,682 | -0.15(-0.58%) |
Mar 04, 2016 | 26.12 | 26.29 | 26.11 | 26.19 | 597,185 | +0.08(+0.30%) |
Mar 03, 2016 | 26.00 | 26.16 | 25.94 | 26.12 | 831,200 | +0.12(+0.46%) |
Mar 02, 2016 | 25.77 | 26.02 | 25.72 | 26.00 | 1,782,887 | +0.15(+0.59%) |
Mar 01, 2016 | 25.59 | 25.87 | 25.54 | 25.85 | 845,164 | +0.61(+2.42%) |
Feb 29, 2016 | 25.33 | 25.42 | 25.24 | 25.23 | 466,676 | -0.03(-0.10%) |
Feb 26, 2016 | 25.50 | 25.57 | 25.23 | 25.26 | 424,145 | -0.16(-0.65%) |
Feb 25, 2016 | 25.31 | 25.44 | 25.23 | 25.43 | 497,727 | +0.21(+0.83%) |
Feb 24, 2016 | 24.90 | 25.24 | 24.76 | 25.21 | 794,511 | +0.14(+0.55%) |
Feb 23, 2016 | 25.23 | 25.27 | 25.04 | 25.08 | 689,032 | -0.43(-1.68%) |
Feb 22, 2016 | 25.37 | 25.51 | 25.36 | 25.50 | 1,608,939 | +0.27(+1.06%) |
Feb 19, 2016 | 25.07 | 25.28 | 25.02 | 25.24 | 347,377 | +0.19(+0.77%) |
Feb 18, 2016 | 25.14 | 25.23 | 24.99 | 25.04 | 441,122 | -0.10(-0.39%) |
Feb 17, 2016 | 24.93 | 25.21 | 24.93 | 25.14 | 775,942 | +0.32(+1.27%) |
Feb 16, 2016 | 24.83 | 24.92 | 24.62 | 24.83 | 730,873 | +0.49(+2.03%) |
Feb 12, 2016 | 23.92 | 24.33 | 24.33 | 24.33 | 751,146 | +0.36(+1.51%) |
Feb 11, 2016 | 23.98 | 24.10 | 23.78 | 23.97 | 568,326 | -0.20(-0.84%) |
Feb 10, 2016 | 24.33 | 24.43 | 24.16 | 24.18 | 586,484 | +0.01(+0.03%) |
Feb 09, 2016 | 23.91 | 24.23 | 23.89 | 24.17 | 4,218,193 | -0.10(-0.41%) |
Feb 08, 2016 | 24.39 | 24.47 | 24.10 | 24.27 | 787,752 | -0.37(-1.49%) |
Feb 05, 2016 | 24.96 | 25.02 | 24.59 | 24.64 | 1,373,677 | -0.43(-1.71%) |
Feb 04, 2016 | 25.00 | 25.19 | 24.96 | 25.06 | 705,351 | +0.06(+0.24%) |
Feb 03, 2016 | 24.96 | 25.04 | 24.62 | 25.00 | 2,219,313 | +0.45(+1.82%) |
Feb 02, 2016 | 24.81 | 24.81 | 24.48 | 24.56 | 994,375 | -0.53(-2.12%) |