Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 26.69 | 26.92 | 26.57 | 26.85 | 2,837,107 | +0.05(+0.18%) |
Apr 28, 2016 | 26.80 | 27.01 | 26.70 | 26.80 | 2,646,450 | -0.21(-0.76%) |
Apr 27, 2016 | 27.02 | 27.14 | 26.88 | 27.01 | 2,503,476 | +0.03(+0.12%) |
Apr 26, 2016 | 27.11 | 27.14 | 26.87 | 26.98 | 3,851,715 | -0.09(-0.34%) |
Apr 25, 2016 | 27.03 | 27.11 | 26.91 | 27.07 | 2,803,808 | -0.07(-0.27%) |
Apr 22, 2016 | 26.96 | 27.22 | 26.96 | 27.14 | 2,898,042 | +0.19(+0.70%) |
Apr 21, 2016 | 27.44 | 27.52 | 26.91 | 26.95 | 4,212,841 | -0.59(-2.15%) |
Apr 20, 2016 | 27.82 | 27.90 | 27.41 | 27.54 | 3,047,334 | -0.26(-0.92%) |
Apr 19, 2016 | 27.83 | 27.95 | 27.70 | 27.80 | 4,107,076 | +0.02(+0.09%) |
Apr 18, 2016 | 27.49 | 27.77 | 27.43 | 27.77 | 4,659,317 | +0.24(+0.87%) |
Apr 15, 2016 | 27.61 | 27.63 | 27.37 | 27.54 | 5,055,958 | -0.12(-0.42%) |
Apr 14, 2016 | 28.11 | 28.12 | 27.37 | 27.65 | 9,466,505 | -0.98(-3.42%) |
Apr 13, 2016 | 28.70 | 28.79 | 28.33 | 28.63 | 4,474,355 | +0.04(+0.14%) |
Apr 12, 2016 | 28.31 | 28.64 | 28.20 | 28.59 | 4,456,149 | +0.35(+1.25%) |
Apr 11, 2016 | 28.42 | 28.56 | 28.20 | 28.24 | 2,351,202 | -0.12(-0.44%) |
Apr 08, 2016 | 28.43 | 28.52 | 28.29 | 28.36 | 4,603,555 | +0.02(+0.06%) |
Apr 07, 2016 | 28.54 | 28.55 | 28.23 | 28.34 | 4,086,457 | -0.30(-1.04%) |
Apr 06, 2016 | 28.55 | 28.65 | 28.43 | 28.64 | 4,271,227 | +0.10(+0.35%) |
Apr 05, 2016 | 28.89 | 28.97 | 28.54 | 28.54 | 4,945,575 | -0.43(-1.48%) |
Apr 04, 2016 | 29.22 | 29.27 | 28.92 | 28.97 | 3,335,494 | -0.26(-0.87%) |
Apr 01, 2016 | 28.93 | 29.24 | 28.80 | 29.22 | 3,197,023 | +0.28(+0.97%) |
Mar 31, 2016 | 28.88 | 28.99 | 28.76 | 28.94 | 3,493,097 | +0.09(+0.31%) |
Mar 30, 2016 | 28.97 | 29.04 | 28.71 | 28.85 | 2,823,230 | +0.01(+0.03%) |
Mar 29, 2016 | 28.86 | 28.98 | 28.72 | 28.85 | 4,031,499 | -0.01(-0.03%) |
Mar 28, 2016 | 28.66 | 28.91 | 28.63 | 28.85 | 2,547,346 | +0.18(+0.63%) |
Mar 24, 2016 | 28.80 | 28.67 | 28.67 | 28.67 | 3,040,806 | -0.30(-1.02%) |
Mar 23, 2016 | 28.82 | 29.05 | 28.76 | 28.97 | 4,493,561 | +0.11(+0.37%) |
Mar 22, 2016 | 28.70 | 28.94 | 28.65 | 28.86 | 4,425,624 | +0.09(+0.31%) |
Mar 21, 2016 | 28.42 | 28.80 | 28.38 | 28.77 | 3,936,932 | +0.26(+0.92%) |
Mar 18, 2016 | 28.48 | 28.56 | 28.33 | 28.51 | 7,929,010 | +0.12(+0.44%) |
Mar 17, 2016 | 28.07 | 28.44 | 27.82 | 28.38 | 4,626,528 | +0.36(+1.29%) |
Mar 16, 2016 | 27.39 | 28.06 | 27.27 | 28.02 | 5,325,020 | +0.61(+2.22%) |
Mar 15, 2016 | 27.06 | 27.44 | 27.03 | 27.41 | 3,828,123 | +0.20(+0.73%) |
Mar 14, 2016 | 27.35 | 27.36 | 27.12 | 27.21 | 4,276,633 | -0.14(-0.51%) |
Mar 11, 2016 | 27.28 | 27.36 | 27.04 | 27.35 | 6,988,121 | +0.30(+1.13%) |
Mar 10, 2016 | 27.31 | 27.40 | 26.86 | 27.05 | 5,171,975 | -0.16(-0.58%) |
Mar 09, 2016 | 27.35 | 27.44 | 27.13 | 27.21 | 2,382,959 | +0.00(+0.00%) |
Mar 08, 2016 | 27.35 | 27.43 | 27.13 | 27.21 | 4,755,118 | -0.25(-0.90%) |
Mar 07, 2016 | 27.21 | 27.50 | 27.19 | 27.45 | 4,613,489 | +0.12(+0.42%) |
Mar 04, 2016 | 27.55 | 27.62 | 27.24 | 27.34 | 4,442,382 | -0.25(-0.90%) |
Mar 03, 2016 | 27.17 | 27.63 | 27.17 | 27.59 | 9,079,822 | +0.46(+1.70%) |
Mar 02, 2016 | 26.81 | 27.21 | 26.71 | 27.12 | 4,530,775 | +0.30(+1.11%) |
Mar 01, 2016 | 26.49 | 26.85 | 26.40 | 26.83 | 3,958,057 | +0.54(+2.04%) |
Feb 29, 2016 | 26.38 | 26.55 | 26.27 | 26.29 | 4,500,803 | -0.16(-0.59%) |
Feb 26, 2016 | 26.65 | 26.65 | 26.25 | 26.45 | 3,784,967 | -0.05(-0.19%) |
Feb 25, 2016 | 26.34 | 26.55 | 26.27 | 26.50 | 3,677,676 | +0.26(+1.00%) |
Feb 24, 2016 | 26.09 | 26.28 | 25.91 | 26.23 | 4,420,162 | -0.07(-0.25%) |
Feb 23, 2016 | 26.38 | 26.46 | 26.20 | 26.30 | 3,506,734 | -0.08(-0.31%) |
Feb 22, 2016 | 26.49 | 26.59 | 26.23 | 26.38 | 3,553,077 | +0.10(+0.38%) |
Feb 19, 2016 | 26.16 | 26.42 | 26.15 | 26.28 | 3,870,564 | -0.03(-0.13%) |
Feb 18, 2016 | 26.41 | 26.46 | 26.17 | 26.32 | 3,858,866 | -0.09(-0.34%) |
Feb 17, 2016 | 26.36 | 26.54 | 26.18 | 26.41 | 5,959,396 | +0.34(+1.30%) |
Feb 16, 2016 | 26.11 | 26.13 | 25.76 | 26.07 | 6,427,214 | +0.22(+0.86%) |
Feb 12, 2016 | 25.21 | 25.85 | 25.85 | 25.85 | 8,051,513 | +0.95(+3.80%) |
Feb 11, 2016 | 25.05 | 25.27 | 24.87 | 24.90 | 6,317,808 | -0.56(-2.20%) |
Feb 10, 2016 | 25.56 | 25.93 | 25.45 | 25.46 | 5,179,729 | +0.02(+0.10%) |
Feb 09, 2016 | 25.10 | 25.75 | 25.08 | 25.44 | 9,106,812 | +0.12(+0.49%) |
Feb 08, 2016 | 25.03 | 25.42 | 25.00 | 25.31 | 6,942,545 | +0.02(+0.10%) |
Feb 05, 2016 | 25.25 | 25.49 | 25.11 | 25.29 | 4,567,489 | +0.03(+0.13%) |
Feb 04, 2016 | 25.03 | 25.26 | 24.93 | 25.25 | 6,055,067 | +0.20(+0.79%) |
Feb 03, 2016 | 25.25 | 25.25 | 24.70 | 25.06 | 7,118,267 | -0.06(-0.23%) |
Feb 02, 2016 | 25.02 | 25.25 | 24.88 | 25.11 | 6,195,161 | +0.01(+0.03%) |