Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.76 | 28.93 | 28.43 | 28.61 | 4,904,581 | -0.20(-0.69%) |
Apr 28, 2016 | 28.86 | 29.27 | 28.50 | 28.81 | 3,951,290 | -0.40(-1.38%) |
Apr 27, 2016 | 29.13 | 29.49 | 28.81 | 29.21 | 6,128,664 | +0.54(+1.87%) |
Apr 26, 2016 | 28.40 | 28.75 | 28.39 | 28.68 | 4,532,116 | +0.34(+1.21%) |
Apr 25, 2016 | 28.34 | 28.46 | 28.00 | 28.33 | 5,211,443 | -0.34(-1.18%) |
Apr 22, 2016 | 28.25 | 28.76 | 28.23 | 28.67 | 4,466,386 | +0.52(+1.86%) |
Apr 21, 2016 | 28.38 | 28.76 | 28.11 | 28.15 | 5,250,904 | +0.01(+0.05%) |
Apr 20, 2016 | 28.41 | 28.49 | 28.11 | 28.13 | 3,668,557 | -0.24(-0.86%) |
Apr 19, 2016 | 27.82 | 28.74 | 27.80 | 28.38 | 7,255,737 | +0.60(+2.14%) |
Apr 18, 2016 | 27.47 | 27.83 | 27.37 | 27.78 | 3,588,329 | +0.20(+0.72%) |
Apr 15, 2016 | 27.04 | 27.63 | 27.02 | 27.59 | 4,510,394 | +0.48(+1.78%) |
Apr 14, 2016 | 27.37 | 27.41 | 26.92 | 27.10 | 3,471,958 | -0.22(-0.80%) |
Apr 13, 2016 | 27.02 | 27.35 | 26.98 | 27.32 | 3,945,759 | +0.53(+1.97%) |
Apr 12, 2016 | 26.68 | 26.85 | 26.44 | 26.79 | 3,627,855 | +0.22(+0.85%) |
Apr 11, 2016 | 26.72 | 26.91 | 26.52 | 26.57 | 4,155,066 | -0.03(-0.10%) |
Apr 08, 2016 | 26.40 | 26.76 | 26.38 | 26.59 | 3,761,885 | +0.41(+1.57%) |
Apr 07, 2016 | 26.35 | 26.54 | 26.03 | 26.18 | 3,681,691 | -0.40(-1.49%) |
Apr 06, 2016 | 26.32 | 26.61 | 26.02 | 26.58 | 4,524,376 | +0.22(+0.83%) |
Apr 05, 2016 | 26.51 | 26.67 | 26.20 | 26.36 | 7,324,683 | -0.46(-1.70%) |
Apr 04, 2016 | 27.12 | 27.19 | 26.78 | 26.82 | 4,635,603 | -0.27(-1.00%) |
Apr 01, 2016 | 26.94 | 27.12 | 26.70 | 27.09 | 6,031,219 | -0.05(-0.17%) |
Mar 31, 2016 | 27.11 | 27.22 | 26.85 | 27.14 | 6,538,588 | +0.03(+0.10%) |
Mar 30, 2016 | 27.41 | 27.47 | 27.02 | 27.11 | 4,530,109 | -0.22(-0.82%) |
Mar 29, 2016 | 26.96 | 27.35 | 26.67 | 27.33 | 4,491,205 | +0.32(+1.17%) |
Mar 28, 2016 | 27.04 | 27.12 | 26.81 | 27.02 | 3,265,559 | +0.05(+0.17%) |
Mar 24, 2016 | 26.78 | 26.97 | 26.97 | 26.97 | 4,153,726 | +0.05(+0.20%) |
Mar 23, 2016 | 27.23 | 27.36 | 26.88 | 26.92 | 3,994,576 | -0.38(-1.38%) |
Mar 22, 2016 | 27.26 | 27.64 | 27.08 | 27.29 | 5,204,749 | -0.12(-0.43%) |
Mar 21, 2016 | 27.08 | 27.83 | 27.08 | 27.41 | 6,826,578 | +0.34(+1.27%) |
Mar 18, 2016 | 27.71 | 27.71 | 26.79 | 27.07 | 15,035,363 | -0.22(-0.80%) |
Mar 17, 2016 | 26.65 | 27.57 | 26.61 | 27.29 | 7,594,677 | +0.58(+2.18%) |
Mar 16, 2016 | 26.02 | 26.83 | 25.98 | 26.71 | 8,832,476 | +0.61(+2.33%) |
Mar 15, 2016 | 26.33 | 26.41 | 25.87 | 26.10 | 7,466,512 | -0.36(-1.35%) |
Mar 14, 2016 | 26.44 | 26.73 | 26.36 | 26.46 | 8,418,124 | +0.07(+0.28%) |
Mar 11, 2016 | 26.32 | 26.48 | 26.26 | 26.38 | 6,345,511 | +0.43(+1.66%) |
Mar 10, 2016 | 25.64 | 26.03 | 25.43 | 25.95 | 7,929,243 | +0.46(+1.82%) |
Mar 09, 2016 | 25.19 | 25.54 | 25.05 | 25.49 | 5,940,776 | +0.48(+1.90%) |
Mar 08, 2016 | 25.62 | 25.72 | 24.97 | 25.01 | 5,291,236 | -0.72(-2.80%) |
Mar 07, 2016 | 25.56 | 25.85 | 25.49 | 25.73 | 4,301,427 | +0.13(+0.49%) |
Mar 04, 2016 | 25.28 | 25.90 | 25.21 | 25.61 | 7,153,325 | +0.28(+1.10%) |
Mar 03, 2016 | 24.33 | 25.37 | 24.32 | 25.33 | 7,763,525 | +1.01(+4.16%) |
Mar 02, 2016 | 24.10 | 24.50 | 24.08 | 24.32 | 4,956,991 | +0.09(+0.38%) |
Mar 01, 2016 | 23.82 | 24.41 | 23.76 | 24.23 | 6,012,348 | +0.62(+2.63%) |
Feb 29, 2016 | 23.27 | 23.94 | 23.25 | 23.61 | 6,527,234 | +0.30(+1.31%) |
Feb 26, 2016 | 23.14 | 23.47 | 23.12 | 23.30 | 5,044,470 | +0.30(+1.29%) |
Feb 25, 2016 | 23.00 | 23.11 | 22.69 | 23.00 | 4,663,959 | +0.05(+0.23%) |
Feb 24, 2016 | 22.47 | 23.05 | 22.35 | 22.95 | 5,512,078 | +0.34(+1.52%) |
Feb 23, 2016 | 22.60 | 22.69 | 22.32 | 22.61 | 5,684,308 | -0.11(-0.47%) |
Feb 22, 2016 | 22.77 | 22.81 | 22.53 | 22.71 | 6,093,067 | +0.22(+1.00%) |
Feb 19, 2016 | 23.02 | 23.02 | 22.10 | 22.49 | 8,889,228 | -0.87(-3.71%) |
Feb 18, 2016 | 23.50 | 23.55 | 23.16 | 23.35 | 4,554,324 | -0.17(-0.73%) |
Feb 17, 2016 | 23.34 | 23.92 | 23.31 | 23.53 | 6,760,714 | +0.32(+1.37%) |
Feb 16, 2016 | 22.84 | 23.23 | 22.63 | 23.21 | 5,519,262 | +0.62(+2.75%) |
Feb 12, 2016 | 22.20 | 22.59 | 22.59 | 22.59 | 9,628,205 | +0.69(+3.14%) |
Feb 11, 2016 | 22.38 | 22.57 | 21.73 | 21.90 | 8,901,030 | -0.81(-3.55%) |
Feb 10, 2016 | 23.03 | 23.58 | 22.65 | 22.71 | 11,915,426 | -0.23(-1.00%) |
Feb 09, 2016 | 22.20 | 22.98 | 22.03 | 22.93 | 9,411,094 | +0.50(+2.24%) |
Feb 08, 2016 | 22.52 | 22.60 | 22.01 | 22.43 | 6,520,787 | -0.40(-1.74%) |
Feb 05, 2016 | 22.89 | 23.08 | 22.73 | 22.83 | 10,004,450 | -0.07(-0.29%) |
Feb 04, 2016 | 22.35 | 23.10 | 22.13 | 22.90 | 9,946,734 | +0.59(+2.63%) |
Feb 03, 2016 | 22.65 | 23.16 | 21.58 | 22.31 | 13,587,736 | +0.20(+0.92%) |
Feb 02, 2016 | 22.25 | 22.25 | 21.86 | 22.11 | 8,231,993 | -0.15(-0.67%) |