Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.88 | 28.98 | 28.55 | 28.76 | 1,852,315 | -0.11(-0.37%) |
Apr 28, 2016 | 29.20 | 29.23 | 28.78 | 28.87 | 876,488 | -0.48(-1.62%) |
Apr 27, 2016 | 29.36 | 29.55 | 29.18 | 29.34 | 529,259 | +0.13(+0.45%) |
Apr 26, 2016 | 29.06 | 29.26 | 28.80 | 29.21 | 691,042 | +0.30(+1.04%) |
Apr 25, 2016 | 28.92 | 29.20 | 28.70 | 28.91 | 766,749 | -0.16(-0.55%) |
Apr 22, 2016 | 28.65 | 29.24 | 28.61 | 29.07 | 892,571 | +0.39(+1.35%) |
Apr 21, 2016 | 28.87 | 29.14 | 28.67 | 28.68 | 583,493 | -0.22(-0.76%) |
Apr 20, 2016 | 29.02 | 29.15 | 28.83 | 28.90 | 617,805 | -0.06(-0.21%) |
Apr 19, 2016 | 28.56 | 29.11 | 28.44 | 28.97 | 724,807 | +0.53(+1.86%) |
Apr 18, 2016 | 28.15 | 28.67 | 28.03 | 28.44 | 413,106 | +0.00(+0.00%) |
Apr 15, 2016 | 28.29 | 28.71 | 28.25 | 28.44 | 1,006,290 | +0.10(+0.34%) |
Apr 14, 2016 | 28.41 | 28.43 | 28.15 | 28.34 | 796,604 | +0.10(+0.34%) |
Apr 13, 2016 | 28.22 | 28.47 | 28.04 | 28.24 | 863,002 | +0.29(+1.04%) |
Apr 12, 2016 | 27.72 | 28.26 | 27.72 | 27.95 | 854,999 | +0.35(+1.28%) |
Apr 11, 2016 | 27.29 | 27.79 | 27.20 | 27.60 | 916,225 | +0.47(+1.72%) |
Apr 08, 2016 | 27.13 | 27.55 | 27.03 | 27.13 | 678,195 | +0.31(+1.15%) |
Apr 07, 2016 | 27.03 | 27.12 | 26.62 | 26.83 | 819,092 | -0.33(-1.20%) |
Apr 06, 2016 | 27.35 | 27.43 | 27.08 | 27.15 | 974,841 | -0.18(-0.68%) |
Apr 05, 2016 | 27.29 | 27.54 | 27.27 | 27.34 | 780,151 | -0.26(-0.93%) |
Apr 04, 2016 | 28.12 | 28.17 | 27.56 | 27.59 | 799,021 | -0.54(-1.91%) |
Apr 01, 2016 | 27.81 | 28.16 | 27.50 | 28.13 | 627,765 | +0.04(+0.16%) |
Mar 31, 2016 | 28.18 | 28.33 | 28.00 | 28.08 | 690,208 | -0.16(-0.56%) |
Mar 30, 2016 | 28.52 | 28.56 | 28.13 | 28.24 | 734,694 | +0.02(+0.06%) |
Mar 29, 2016 | 28.22 | 28.42 | 28.08 | 28.23 | 1,582,374 | -0.21(-0.74%) |
Mar 28, 2016 | 28.09 | 28.60 | 27.91 | 28.44 | 680,257 | +0.40(+1.41%) |
Mar 24, 2016 | 27.95 | 28.04 | 28.04 | 28.04 | 999,853 | -0.15(-0.53%) |
Mar 23, 2016 | 28.56 | 28.68 | 28.13 | 28.19 | 1,023,829 | -0.58(-2.02%) |
Mar 22, 2016 | 28.79 | 29.01 | 28.64 | 28.77 | 746,816 | -0.18(-0.61%) |
Mar 21, 2016 | 28.64 | 28.96 | 28.46 | 28.95 | 815,264 | +0.26(+0.89%) |
Mar 18, 2016 | 28.28 | 28.75 | 28.28 | 28.69 | 3,431,713 | +0.40(+1.40%) |
Mar 17, 2016 | 27.70 | 28.64 | 27.70 | 28.30 | 1,916,330 | +0.58(+2.10%) |
Mar 16, 2016 | 27.35 | 27.94 | 27.34 | 27.72 | 1,018,442 | +0.33(+1.19%) |
Mar 15, 2016 | 27.24 | 27.45 | 27.04 | 27.39 | 938,640 | +0.00(+0.00%) |
Mar 14, 2016 | 27.64 | 27.83 | 27.39 | 27.39 | 404,275 | -0.36(-1.30%) |
Mar 11, 2016 | 27.13 | 27.82 | 27.01 | 27.75 | 864,992 | +0.96(+3.58%) |
Mar 10, 2016 | 27.40 | 27.40 | 26.67 | 26.79 | 887,197 | -0.54(-1.96%) |
Mar 09, 2016 | 27.86 | 27.90 | 27.13 | 27.33 | 960,423 | -0.39(-1.40%) |
Mar 08, 2016 | 28.80 | 28.90 | 27.70 | 27.72 | 1,129,848 | -1.24(-4.29%) |
Mar 07, 2016 | 27.76 | 28.97 | 27.76 | 28.96 | 1,562,405 | +1.07(+3.85%) |
Mar 04, 2016 | 27.24 | 28.10 | 27.20 | 27.88 | 1,118,928 | +0.64(+2.36%) |
Mar 03, 2016 | 26.63 | 27.28 | 26.39 | 27.24 | 1,219,812 | +0.53(+1.98%) |
Mar 02, 2016 | 25.88 | 26.74 | 25.88 | 26.71 | 1,217,417 | +0.53(+2.02%) |
Mar 01, 2016 | 24.41 | 26.30 | 24.34 | 26.18 | 2,332,350 | +1.33(+5.35%) |
Feb 29, 2016 | 25.01 | 25.19 | 24.85 | 24.85 | 1,615,058 | -0.17(-0.67%) |
Feb 26, 2016 | 25.09 | 25.25 | 24.95 | 25.02 | 1,196,032 | +0.05(+0.21%) |
Feb 25, 2016 | 25.24 | 25.37 | 24.77 | 24.97 | 1,060,682 | -0.27(-1.08%) |
Feb 24, 2016 | 24.93 | 25.29 | 24.60 | 25.24 | 987,902 | +0.00(+0.00%) |
Feb 23, 2016 | 26.03 | 26.25 | 25.23 | 25.24 | 993,115 | -0.86(-3.30%) |
Feb 22, 2016 | 26.05 | 26.23 | 25.92 | 26.10 | 384,516 | +0.34(+1.33%) |
Feb 19, 2016 | 25.66 | 25.78 | 25.37 | 25.76 | 527,674 | -0.13(-0.51%) |
Feb 18, 2016 | 25.97 | 25.97 | 25.48 | 25.89 | 876,986 | +0.03(+0.10%) |
Feb 17, 2016 | 25.81 | 26.18 | 25.66 | 25.87 | 812,322 | +0.28(+1.10%) |
Feb 16, 2016 | 25.64 | 25.70 | 25.00 | 25.59 | 936,297 | +0.23(+0.90%) |
Feb 12, 2016 | 24.92 | 25.36 | 25.36 | 25.36 | 796,701 | +0.70(+2.82%) |
Feb 11, 2016 | 24.77 | 25.39 | 24.37 | 24.66 | 1,181,342 | -0.77(-3.04%) |
Feb 10, 2016 | 26.00 | 26.18 | 25.40 | 25.44 | 1,044,302 | -0.47(-1.82%) |
Feb 09, 2016 | 25.85 | 26.15 | 25.79 | 25.91 | 1,603,433 | -0.30(-1.14%) |
Feb 08, 2016 | 25.65 | 26.21 | 25.65 | 26.21 | 1,350,338 | +0.21(+0.81%) |
Feb 05, 2016 | 25.92 | 26.20 | 25.69 | 26.00 | 1,304,281 | +0.08(+0.30%) |
Feb 04, 2016 | 24.81 | 26.07 | 24.81 | 25.92 | 1,586,531 | +1.09(+4.41%) |
Feb 03, 2016 | 24.53 | 24.85 | 23.91 | 24.82 | 1,107,992 | +0.57(+2.34%) |
Feb 02, 2016 | 24.29 | 24.36 | 24.06 | 24.25 | 1,089,599 | -0.38(-1.53%) |