Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.29 | 27.39 | 26.46 | 26.78 | 2,262,944 | -0.71(-2.58%) |
Apr 28, 2016 | 27.68 | 28.00 | 27.39 | 27.49 | 2,230,819 | -0.31(-1.12%) |
Apr 27, 2016 | 27.66 | 27.94 | 27.39 | 27.80 | 1,613,839 | +0.19(+0.69%) |
Apr 26, 2016 | 27.13 | 27.90 | 27.01 | 27.61 | 2,239,448 | +0.21(+0.77%) |
Apr 25, 2016 | 27.68 | 27.89 | 27.21 | 27.40 | 1,831,027 | -0.55(-1.97%) |
Apr 22, 2016 | 27.69 | 28.17 | 27.67 | 27.95 | 2,023,141 | +0.27(+0.98%) |
Apr 21, 2016 | 27.61 | 28.05 | 27.61 | 27.68 | 1,943,639 | +0.07(+0.25%) |
Apr 20, 2016 | 27.72 | 27.72 | 27.11 | 27.61 | 2,152,191 | -0.07(-0.25%) |
Apr 19, 2016 | 27.80 | 28.24 | 27.52 | 27.68 | 2,147,941 | -0.13(-0.47%) |
Apr 18, 2016 | 27.40 | 27.99 | 27.40 | 27.81 | 1,877,177 | +0.22(+0.80%) |
Apr 15, 2016 | 27.68 | 27.74 | 27.38 | 27.59 | 1,640,253 | -0.02(-0.07%) |
Apr 14, 2016 | 27.85 | 27.98 | 27.59 | 27.61 | 1,880,136 | -0.24(-0.86%) |
Apr 13, 2016 | 27.86 | 28.01 | 27.71 | 27.85 | 2,031,149 | +0.21(+0.76%) |
Apr 12, 2016 | 27.61 | 27.76 | 27.44 | 27.64 | 1,853,969 | +0.13(+0.47%) |
Apr 11, 2016 | 27.62 | 27.81 | 27.34 | 27.51 | 1,680,574 | +0.13(+0.47%) |
Apr 08, 2016 | 27.27 | 27.52 | 27.00 | 27.38 | 1,755,824 | +0.42(+1.56%) |
Apr 07, 2016 | 27.52 | 27.70 | 26.73 | 26.96 | 1,641,148 | -0.74(-2.67%) |
Apr 06, 2016 | 27.46 | 27.77 | 27.08 | 27.70 | 1,803,298 | +0.21(+0.76%) |
Apr 05, 2016 | 27.34 | 27.71 | 27.16 | 27.49 | 1,659,459 | -0.13(-0.47%) |
Apr 04, 2016 | 27.50 | 27.78 | 27.29 | 27.62 | 2,039,443 | +0.14(+0.51%) |
Apr 01, 2016 | 26.74 | 27.52 | 26.55 | 27.48 | 1,992,617 | +0.48(+1.78%) |
Mar 31, 2016 | 26.59 | 27.26 | 26.59 | 27.00 | 1,603,036 | +0.36(+1.35%) |
Mar 30, 2016 | 26.90 | 26.99 | 26.48 | 26.64 | 1,284,569 | +0.00(+0.00%) |
Mar 29, 2016 | 26.54 | 26.82 | 26.27 | 26.64 | 1,358,812 | +0.01(+0.04%) |
Mar 28, 2016 | 26.64 | 26.93 | 26.37 | 26.63 | 1,273,640 | +0.10(+0.38%) |
Mar 24, 2016 | 26.27 | 26.53 | 26.53 | 26.53 | 1,599,200 | +0.09(+0.34%) |
Mar 23, 2016 | 27.20 | 27.30 | 26.26 | 26.44 | 1,374,224 | -0.89(-3.26%) |
Mar 22, 2016 | 27.58 | 27.73 | 27.13 | 27.33 | 2,212,465 | -0.57(-2.04%) |
Mar 21, 2016 | 27.96 | 28.05 | 27.31 | 27.90 | 1,352,947 | -0.10(-0.36%) |
Mar 18, 2016 | 27.73 | 28.02 | 27.50 | 28.00 | 6,529,005 | +0.40(+1.45%) |
Mar 17, 2016 | 26.98 | 27.78 | 26.98 | 27.60 | 1,342,357 | +0.58(+2.15%) |
Mar 16, 2016 | 26.10 | 27.06 | 26.01 | 27.02 | 1,863,068 | +0.73(+2.78%) |
Mar 15, 2016 | 26.50 | 26.97 | 26.14 | 26.29 | 2,668,785 | -0.38(-1.42%) |
Mar 14, 2016 | 27.27 | 27.28 | 26.50 | 26.67 | 2,261,280 | -0.65(-2.38%) |
Mar 11, 2016 | 26.57 | 27.53 | 26.57 | 27.32 | 1,877,241 | +0.75(+2.82%) |
Mar 10, 2016 | 26.68 | 26.84 | 26.15 | 26.57 | 1,515,460 | -0.05(-0.19%) |
Mar 09, 2016 | 26.44 | 26.82 | 26.30 | 26.62 | 2,766,290 | +0.38(+1.45%) |
Mar 08, 2016 | 26.91 | 26.91 | 26.18 | 26.24 | 2,868,380 | -0.85(-3.14%) |
Mar 07, 2016 | 26.48 | 27.26 | 26.27 | 27.09 | 1,612,219 | +0.36(+1.35%) |
Mar 04, 2016 | 26.90 | 27.08 | 26.25 | 26.73 | 2,340,421 | -0.09(-0.34%) |
Mar 03, 2016 | 26.00 | 27.07 | 25.95 | 26.82 | 1,887,712 | +0.82(+3.15%) |
Mar 02, 2016 | 25.67 | 26.32 | 25.57 | 26.00 | 1,599,708 | +0.23(+0.89%) |
Mar 01, 2016 | 24.86 | 26.01 | 24.69 | 25.77 | 2,102,088 | +1.12(+4.54%) |
Feb 29, 2016 | 24.59 | 25.00 | 24.44 | 24.65 | 3,132,872 | +0.07(+0.28%) |
Feb 26, 2016 | 24.74 | 24.86 | 24.42 | 24.58 | 1,915,219 | +0.01(+0.04%) |
Feb 25, 2016 | 24.99 | 25.02 | 24.09 | 24.57 | 1,741,116 | -0.25(-1.01%) |
Feb 24, 2016 | 24.39 | 24.91 | 23.92 | 24.82 | 1,596,139 | +0.13(+0.53%) |
Feb 23, 2016 | 25.58 | 25.67 | 24.60 | 24.69 | 1,907,833 | -1.02(-3.97%) |
Feb 22, 2016 | 25.17 | 25.97 | 25.12 | 25.71 | 1,593,106 | +0.77(+3.09%) |
Feb 19, 2016 | 25.16 | 25.80 | 24.56 | 24.94 | 2,108,664 | -0.33(-1.31%) |
Feb 18, 2016 | 25.75 | 25.75 | 23.80 | 25.27 | 3,118,059 | -0.74(-2.85%) |
Feb 17, 2016 | 25.31 | 26.25 | 25.28 | 26.01 | 2,023,956 | +0.98(+3.92%) |
Feb 16, 2016 | 24.42 | 25.07 | 23.88 | 25.03 | 1,935,429 | +0.59(+2.41%) |
Feb 12, 2016 | 24.09 | 24.44 | 24.44 | 24.44 | 1,695,300 | +0.63(+2.65%) |
Feb 11, 2016 | 23.80 | 24.07 | 23.33 | 23.81 | 2,515,170 | -0.47(-1.94%) |
Feb 10, 2016 | 24.30 | 24.68 | 23.55 | 24.28 | 2,256,414 | -0.05(-0.21%) |
Feb 09, 2016 | 24.98 | 24.98 | 23.89 | 24.33 | 2,295,215 | -1.06(-4.17%) |
Feb 08, 2016 | 26.35 | 26.36 | 24.85 | 25.39 | 1,941,613 | -1.20(-4.51%) |
Feb 05, 2016 | 27.03 | 27.16 | 26.23 | 26.59 | 1,996,944 | -0.60(-2.21%) |
Feb 04, 2016 | 26.88 | 27.91 | 26.88 | 27.19 | 1,566,351 | +0.30(+1.12%) |
Feb 03, 2016 | 26.31 | 26.93 | 25.66 | 26.89 | 1,449,234 | +0.83(+3.18%) |
Feb 02, 2016 | 27.00 | 27.10 | 26.01 | 26.06 | 1,912,591 | -1.33(-4.86%) |