Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.59 | 27.60 | 26.65 | 26.93 | 1,142,893 | -0.71(-2.56%) |
Apr 28, 2016 | 28.10 | 28.36 | 27.61 | 27.64 | 1,186,578 | -0.65(-2.31%) |
Apr 27, 2016 | 28.01 | 28.46 | 28.01 | 28.29 | 1,275,399 | +0.37(+1.33%) |
Apr 26, 2016 | 27.60 | 27.99 | 27.55 | 27.92 | 771,962 | +0.36(+1.31%) |
Apr 25, 2016 | 28.22 | 28.28 | 27.39 | 27.56 | 544,386 | -0.72(-2.56%) |
Apr 22, 2016 | 28.23 | 28.50 | 28.18 | 28.29 | 920,433 | +0.04(+0.13%) |
Apr 21, 2016 | 28.53 | 28.74 | 28.19 | 28.25 | 904,790 | -0.34(-1.21%) |
Apr 20, 2016 | 28.66 | 28.74 | 28.36 | 28.59 | 1,403,275 | -0.02(-0.06%) |
Apr 19, 2016 | 28.45 | 28.74 | 28.22 | 28.61 | 1,081,038 | +0.32(+1.12%) |
Apr 18, 2016 | 28.00 | 28.41 | 27.91 | 28.29 | 890,627 | +0.07(+0.25%) |
Apr 15, 2016 | 27.98 | 28.29 | 27.51 | 28.22 | 640,118 | +0.12(+0.44%) |
Apr 14, 2016 | 28.29 | 28.36 | 27.51 | 28.10 | 755,585 | -0.19(-0.69%) |
Apr 13, 2016 | 27.79 | 28.38 | 27.72 | 28.29 | 1,131,877 | +0.87(+3.19%) |
Apr 12, 2016 | 27.48 | 27.86 | 27.20 | 27.42 | 979,366 | -0.10(-0.35%) |
Apr 11, 2016 | 27.23 | 27.96 | 27.13 | 27.52 | 1,342,526 | +0.37(+1.37%) |
Apr 08, 2016 | 27.25 | 27.65 | 26.98 | 27.15 | 615,969 | +0.33(+1.22%) |
Apr 07, 2016 | 27.20 | 27.35 | 26.46 | 26.82 | 738,779 | -0.65(-2.38%) |
Apr 06, 2016 | 27.23 | 27.67 | 26.83 | 27.47 | 648,895 | +0.20(+0.75%) |
Apr 05, 2016 | 27.62 | 27.62 | 27.13 | 27.27 | 805,892 | -0.67(-2.40%) |
Apr 04, 2016 | 28.22 | 28.50 | 27.85 | 27.94 | 574,480 | -0.35(-1.25%) |
Apr 01, 2016 | 27.97 | 28.32 | 27.47 | 28.29 | 900,097 | -0.09(-0.31%) |
Mar 31, 2016 | 28.25 | 28.50 | 28.05 | 28.38 | 743,097 | +0.07(+0.25%) |
Mar 30, 2016 | 27.95 | 28.56 | 27.71 | 28.31 | 1,365,363 | +0.65(+2.36%) |
Mar 29, 2016 | 27.07 | 27.68 | 26.34 | 27.66 | 1,624,539 | +0.39(+1.43%) |
Mar 28, 2016 | 27.76 | 27.83 | 26.73 | 27.27 | 1,160,109 | -0.40(-1.44%) |
Mar 24, 2016 | 27.38 | 27.67 | 27.67 | 27.67 | 1,006,403 | +0.00(+0.00%) |
Mar 23, 2016 | 28.36 | 28.36 | 27.59 | 27.67 | 987,383 | -0.79(-2.76%) |
Mar 22, 2016 | 28.65 | 28.77 | 28.05 | 28.45 | 1,226,168 | -0.51(-1.77%) |
Mar 21, 2016 | 28.82 | 29.17 | 28.63 | 28.97 | 579,962 | +0.00(+0.00%) |
Mar 18, 2016 | 28.78 | 29.25 | 28.50 | 28.97 | 1,059,163 | +0.34(+1.20%) |
Mar 17, 2016 | 27.91 | 28.87 | 27.86 | 28.62 | 913,029 | +0.68(+2.44%) |
Mar 16, 2016 | 27.06 | 28.06 | 26.96 | 27.94 | 1,048,786 | +0.76(+2.79%) |
Mar 15, 2016 | 27.60 | 27.64 | 26.97 | 27.18 | 775,462 | -0.63(-2.25%) |
Mar 14, 2016 | 27.47 | 27.91 | 27.39 | 27.81 | 708,959 | +0.10(+0.35%) |
Mar 11, 2016 | 27.46 | 27.88 | 27.27 | 27.71 | 733,600 | +0.60(+2.21%) |
Mar 10, 2016 | 27.65 | 27.71 | 26.58 | 27.11 | 1,092,708 | -0.41(-1.48%) |
Mar 09, 2016 | 26.98 | 27.55 | 26.79 | 27.52 | 1,190,070 | +0.75(+2.80%) |
Mar 08, 2016 | 27.22 | 27.34 | 26.54 | 26.77 | 1,262,740 | -0.84(-3.04%) |
Mar 07, 2016 | 27.57 | 27.74 | 27.33 | 27.61 | 1,621,647 | -0.15(-0.54%) |
Mar 04, 2016 | 27.93 | 28.01 | 27.29 | 27.76 | 1,365,224 | -0.04(-0.13%) |
Mar 03, 2016 | 27.27 | 27.86 | 27.20 | 27.79 | 1,259,684 | +0.53(+1.94%) |
Mar 02, 2016 | 26.72 | 27.27 | 26.41 | 27.26 | 982,103 | +0.47(+1.75%) |
Mar 01, 2016 | 26.78 | 26.89 | 26.11 | 26.79 | 1,836,424 | +0.28(+1.06%) |
Feb 29, 2016 | 25.78 | 26.88 | 25.67 | 26.51 | 1,549,895 | +0.74(+2.88%) |
Feb 26, 2016 | 25.59 | 26.94 | 25.45 | 25.77 | 2,782,997 | -0.31(-1.18%) |
Feb 25, 2016 | 25.06 | 26.09 | 24.98 | 26.08 | 1,906,899 | +0.94(+3.72%) |
Feb 24, 2016 | 24.76 | 25.29 | 23.71 | 25.14 | 1,717,812 | -0.04(-0.18%) |
Feb 23, 2016 | 24.77 | 25.44 | 24.40 | 25.19 | 1,732,251 | +0.11(+0.46%) |
Feb 22, 2016 | 24.03 | 25.20 | 23.82 | 25.07 | 1,347,198 | +1.46(+6.20%) |
Feb 19, 2016 | 24.31 | 24.46 | 23.49 | 23.61 | 1,494,907 | -0.95(-3.88%) |
Feb 18, 2016 | 24.03 | 24.76 | 23.83 | 24.56 | 1,613,979 | +0.78(+3.26%) |
Feb 17, 2016 | 22.61 | 24.22 | 22.59 | 23.79 | 2,240,913 | +1.47(+6.60%) |
Feb 16, 2016 | 21.90 | 22.50 | 21.39 | 22.31 | 2,034,717 | +0.87(+4.07%) |
Feb 12, 2016 | 20.36 | 21.44 | 21.44 | 21.44 | 2,047,274 | +1.39(+6.91%) |
Feb 11, 2016 | 20.08 | 20.72 | 19.82 | 20.05 | 1,628,605 | -0.73(-3.52%) |
Feb 10, 2016 | 20.72 | 21.52 | 20.57 | 20.79 | 1,382,734 | +0.29(+1.42%) |
Feb 09, 2016 | 20.25 | 20.57 | 20.02 | 20.49 | 1,323,448 | -0.13(-0.64%) |
Feb 08, 2016 | 21.56 | 21.68 | 20.21 | 20.63 | 1,533,024 | -1.16(-5.31%) |
Feb 05, 2016 | 22.24 | 22.40 | 21.72 | 21.78 | 781,712 | -0.46(-2.06%) |
Feb 04, 2016 | 21.61 | 22.65 | 21.61 | 22.24 | 1,761,923 | +0.66(+3.07%) |
Feb 03, 2016 | 21.87 | 21.87 | 20.95 | 21.58 | 1,835,244 | -0.04(-0.16%) |
Feb 02, 2016 | 22.59 | 22.59 | 21.54 | 21.61 | 1,626,964 | -1.39(-6.02%) |