Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.82 | 28.98 | 28.48 | 28.66 | 4,895,591 | -0.20(-0.69%) |
Apr 28, 2016 | 28.91 | 29.32 | 28.56 | 28.86 | 3,944,047 | -0.40(-1.38%) |
Apr 27, 2016 | 29.19 | 29.54 | 28.86 | 29.27 | 6,117,429 | +0.54(+1.87%) |
Apr 26, 2016 | 28.45 | 28.80 | 28.44 | 28.73 | 4,523,808 | +0.34(+1.21%) |
Apr 25, 2016 | 28.39 | 28.51 | 28.05 | 28.39 | 5,201,890 | -0.34(-1.18%) |
Apr 22, 2016 | 28.31 | 28.81 | 28.29 | 28.72 | 4,458,198 | +0.52(+1.86%) |
Apr 21, 2016 | 28.43 | 28.82 | 28.17 | 28.20 | 5,241,278 | +0.01(+0.05%) |
Apr 20, 2016 | 28.46 | 28.54 | 28.16 | 28.19 | 3,661,832 | -0.25(-0.86%) |
Apr 19, 2016 | 27.88 | 28.79 | 27.86 | 28.43 | 7,242,436 | +0.60(+2.14%) |
Apr 18, 2016 | 27.52 | 27.88 | 27.42 | 27.84 | 3,581,751 | +0.20(+0.72%) |
Apr 15, 2016 | 27.09 | 27.68 | 27.07 | 27.64 | 4,502,126 | +0.48(+1.78%) |
Apr 14, 2016 | 27.42 | 27.46 | 26.97 | 27.15 | 3,465,593 | -0.22(-0.80%) |
Apr 13, 2016 | 27.07 | 27.40 | 27.03 | 27.37 | 3,938,526 | +0.53(+1.97%) |
Apr 12, 2016 | 26.73 | 26.89 | 26.49 | 26.84 | 3,621,204 | +0.23(+0.85%) |
Apr 11, 2016 | 26.77 | 26.96 | 26.57 | 26.62 | 4,147,449 | -0.03(-0.10%) |
Apr 08, 2016 | 26.45 | 26.81 | 26.43 | 26.64 | 3,754,989 | +0.41(+1.57%) |
Apr 07, 2016 | 26.40 | 26.59 | 26.08 | 26.23 | 3,674,941 | -0.40(-1.49%) |
Apr 06, 2016 | 26.36 | 26.66 | 26.07 | 26.63 | 4,516,082 | +0.22(+0.83%) |
Apr 05, 2016 | 26.56 | 26.72 | 26.25 | 26.41 | 7,311,256 | -0.46(-1.70%) |
Apr 04, 2016 | 27.17 | 27.24 | 26.83 | 26.87 | 4,627,106 | -0.27(-1.00%) |
Apr 01, 2016 | 26.99 | 27.17 | 26.75 | 27.14 | 6,020,163 | -0.05(-0.17%) |
Mar 31, 2016 | 27.16 | 27.27 | 26.90 | 27.19 | 6,526,601 | +0.03(+0.10%) |
Mar 30, 2016 | 27.46 | 27.52 | 27.07 | 27.16 | 4,521,805 | -0.23(-0.82%) |
Mar 29, 2016 | 27.01 | 27.40 | 26.72 | 27.38 | 4,482,972 | +0.32(+1.17%) |
Mar 28, 2016 | 27.09 | 27.17 | 26.85 | 27.07 | 3,259,572 | +0.05(+0.17%) |
Mar 24, 2016 | 26.83 | 27.02 | 27.02 | 27.02 | 4,146,111 | +0.05(+0.20%) |
Mar 23, 2016 | 27.28 | 27.41 | 26.93 | 26.97 | 3,987,253 | -0.38(-1.38%) |
Mar 22, 2016 | 27.31 | 27.69 | 27.13 | 27.34 | 5,195,208 | -0.12(-0.43%) |
Mar 21, 2016 | 27.13 | 27.88 | 27.13 | 27.46 | 6,814,064 | +0.34(+1.27%) |
Mar 18, 2016 | 27.76 | 27.76 | 26.84 | 27.12 | 15,007,801 | -0.22(-0.80%) |
Mar 17, 2016 | 26.70 | 27.62 | 26.66 | 27.34 | 7,580,755 | +0.58(+2.18%) |
Mar 16, 2016 | 26.07 | 26.87 | 26.03 | 26.76 | 8,816,285 | +0.61(+2.33%) |
Mar 15, 2016 | 26.38 | 26.46 | 25.92 | 26.15 | 7,452,824 | -0.36(-1.35%) |
Mar 14, 2016 | 26.48 | 26.78 | 26.40 | 26.50 | 8,402,693 | +0.07(+0.28%) |
Mar 11, 2016 | 26.36 | 26.53 | 26.30 | 26.43 | 6,333,878 | +0.43(+1.66%) |
Mar 10, 2016 | 25.69 | 26.07 | 25.48 | 26.00 | 7,914,707 | +0.46(+1.82%) |
Mar 09, 2016 | 25.23 | 25.58 | 25.09 | 25.54 | 5,929,886 | +0.48(+1.90%) |
Mar 08, 2016 | 25.66 | 25.77 | 25.02 | 25.06 | 5,281,536 | -0.72(-2.80%) |
Mar 07, 2016 | 25.60 | 25.89 | 25.54 | 25.78 | 4,293,542 | +0.13(+0.49%) |
Mar 04, 2016 | 25.32 | 25.95 | 25.26 | 25.66 | 7,140,212 | +0.28(+1.10%) |
Mar 03, 2016 | 24.38 | 25.42 | 24.36 | 25.38 | 7,749,293 | +1.01(+4.16%) |
Mar 02, 2016 | 24.15 | 24.54 | 24.13 | 24.36 | 4,947,904 | +0.09(+0.38%) |
Mar 01, 2016 | 23.86 | 24.45 | 23.80 | 24.27 | 6,001,326 | +0.62(+2.63%) |
Feb 29, 2016 | 23.32 | 23.98 | 23.29 | 23.65 | 6,515,269 | +0.30(+1.31%) |
Feb 26, 2016 | 23.18 | 23.52 | 23.17 | 23.34 | 5,035,222 | +0.30(+1.29%) |
Feb 25, 2016 | 23.04 | 23.15 | 22.73 | 23.05 | 4,655,409 | +0.05(+0.23%) |
Feb 24, 2016 | 22.52 | 23.09 | 22.39 | 22.99 | 5,501,974 | +0.34(+1.52%) |
Feb 23, 2016 | 22.64 | 22.73 | 22.36 | 22.65 | 5,673,888 | -0.11(-0.47%) |
Feb 22, 2016 | 22.81 | 22.85 | 22.58 | 22.75 | 6,081,898 | +0.23(+1.00%) |
Feb 19, 2016 | 23.06 | 23.06 | 22.14 | 22.53 | 8,872,932 | -0.87(-3.71%) |
Feb 18, 2016 | 23.54 | 23.59 | 23.20 | 23.40 | 4,545,975 | -0.17(-0.73%) |
Feb 17, 2016 | 23.38 | 23.96 | 23.36 | 23.57 | 6,748,321 | +0.32(+1.37%) |
Feb 16, 2016 | 22.89 | 23.28 | 22.67 | 23.25 | 5,509,144 | +0.62(+2.75%) |
Feb 12, 2016 | 22.24 | 22.63 | 22.63 | 22.63 | 9,610,555 | +0.69(+3.14%) |
Feb 11, 2016 | 22.42 | 22.61 | 21.77 | 21.94 | 8,884,713 | -0.82(-3.62%) |
Feb 10, 2016 | 23.08 | 23.64 | 22.71 | 22.76 | 11,885,509 | -0.23(-1.00%) |
Feb 09, 2016 | 22.26 | 23.04 | 22.09 | 22.99 | 9,387,464 | +0.50(+2.24%) |
Feb 08, 2016 | 22.58 | 22.65 | 22.07 | 22.49 | 6,504,414 | -0.40(-1.74%) |
Feb 05, 2016 | 22.95 | 23.14 | 22.78 | 22.89 | 9,979,331 | -0.07(-0.28%) |
Feb 04, 2016 | 22.40 | 23.16 | 22.18 | 22.95 | 9,921,760 | +0.59(+2.63%) |
Feb 03, 2016 | 22.71 | 23.22 | 21.64 | 22.36 | 13,553,619 | +0.20(+0.92%) |
Feb 02, 2016 | 22.31 | 22.31 | 21.91 | 22.16 | 8,211,324 | -0.15(-0.67%) |