Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.61 | 27.64 | 27.09 | 27.32 | 4,916,808 | -0.40(-1.44%) |
Apr 28, 2016 | 28.06 | 28.29 | 27.64 | 27.72 | 4,702,228 | -0.47(-1.67%) |
Apr 27, 2016 | 28.28 | 28.31 | 27.74 | 28.19 | 6,095,737 | +0.10(+0.35%) |
Apr 26, 2016 | 28.82 | 28.82 | 27.26 | 28.09 | 7,973,054 | -0.59(-2.05%) |
Apr 25, 2016 | 28.86 | 28.88 | 28.47 | 28.68 | 4,414,581 | -0.20(-0.71%) |
Apr 22, 2016 | 28.78 | 28.96 | 28.72 | 28.88 | 3,326,371 | +0.15(+0.53%) |
Apr 21, 2016 | 29.16 | 29.21 | 28.66 | 28.73 | 3,538,956 | -0.37(-1.28%) |
Apr 20, 2016 | 28.82 | 29.28 | 28.65 | 29.11 | 3,191,540 | +0.28(+0.99%) |
Apr 19, 2016 | 28.82 | 29.08 | 28.57 | 28.82 | 2,422,027 | +0.00(+0.00%) |
Apr 18, 2016 | 28.67 | 28.91 | 28.57 | 28.82 | 2,409,583 | +0.11(+0.37%) |
Apr 15, 2016 | 28.68 | 28.75 | 28.52 | 28.71 | 2,010,537 | +0.11(+0.37%) |
Apr 14, 2016 | 28.72 | 28.79 | 28.47 | 28.61 | 2,091,993 | -0.04(-0.16%) |
Apr 13, 2016 | 28.46 | 28.69 | 28.39 | 28.65 | 2,250,325 | +0.38(+1.35%) |
Apr 12, 2016 | 27.98 | 28.34 | 27.98 | 28.27 | 2,622,056 | +0.28(+0.98%) |
Apr 11, 2016 | 28.26 | 28.47 | 27.97 | 27.99 | 2,897,951 | -0.23(-0.82%) |
Apr 08, 2016 | 28.19 | 28.36 | 28.08 | 28.22 | 2,081,819 | +0.29(+1.05%) |
Apr 07, 2016 | 28.12 | 28.46 | 27.74 | 27.93 | 3,270,944 | -0.28(-1.01%) |
Apr 06, 2016 | 27.91 | 28.22 | 27.90 | 28.22 | 2,512,385 | +0.28(+1.00%) |
Apr 05, 2016 | 27.82 | 28.09 | 27.63 | 27.94 | 3,469,461 | -0.16(-0.57%) |
Apr 04, 2016 | 28.38 | 28.45 | 27.91 | 28.09 | 3,964,645 | -0.32(-1.12%) |
Apr 01, 2016 | 27.79 | 28.47 | 27.69 | 28.41 | 5,103,368 | +0.52(+1.88%) |
Mar 31, 2016 | 27.94 | 28.03 | 27.69 | 27.89 | 7,855,100 | -0.13(-0.47%) |
Mar 30, 2016 | 27.97 | 28.12 | 27.74 | 28.02 | 2,482,111 | +0.15(+0.54%) |
Mar 29, 2016 | 27.65 | 27.92 | 27.56 | 27.87 | 2,310,832 | +0.20(+0.74%) |
Mar 28, 2016 | 27.45 | 27.86 | 27.39 | 27.67 | 2,707,751 | +0.27(+1.00%) |
Mar 24, 2016 | 27.35 | 27.39 | 27.39 | 27.39 | 2,169,847 | -0.04(-0.16%) |
Mar 23, 2016 | 27.35 | 27.82 | 27.33 | 27.44 | 3,759,562 | -0.12(-0.42%) |
Mar 22, 2016 | 27.14 | 27.70 | 27.08 | 27.55 | 3,308,041 | +0.19(+0.68%) |
Mar 21, 2016 | 27.29 | 27.48 | 27.13 | 27.37 | 3,353,676 | +0.08(+0.29%) |
Mar 18, 2016 | 27.21 | 27.45 | 27.11 | 27.29 | 5,333,071 | +0.19(+0.69%) |
Mar 17, 2016 | 26.53 | 27.23 | 26.47 | 27.10 | 3,543,069 | +0.51(+1.93%) |
Mar 16, 2016 | 26.30 | 26.74 | 26.22 | 26.59 | 4,971,790 | +0.14(+0.54%) |
Mar 15, 2016 | 25.91 | 26.45 | 25.85 | 26.45 | 4,292,305 | +0.27(+1.05%) |
Mar 14, 2016 | 26.00 | 26.21 | 25.75 | 26.17 | 3,657,217 | +0.02(+0.07%) |
Mar 11, 2016 | 26.14 | 26.21 | 25.82 | 26.15 | 3,874,437 | +0.33(+1.27%) |
Mar 10, 2016 | 25.98 | 26.23 | 25.50 | 25.82 | 3,760,543 | -0.10(-0.38%) |
Mar 09, 2016 | 25.91 | 26.00 | 25.42 | 25.92 | 5,588,976 | +0.08(+0.31%) |
Mar 08, 2016 | 25.52 | 25.95 | 25.33 | 25.84 | 5,986,501 | +0.16(+0.62%) |
Mar 07, 2016 | 25.55 | 25.84 | 25.37 | 25.68 | 3,850,248 | -0.03(-0.10%) |
Mar 04, 2016 | 25.70 | 26.02 | 25.49 | 25.71 | 5,174,729 | +0.02(+0.07%) |
Mar 03, 2016 | 25.84 | 25.92 | 25.33 | 25.69 | 6,118,084 | -0.09(-0.34%) |
Mar 02, 2016 | 25.82 | 25.96 | 25.46 | 25.78 | 4,435,824 | -0.12(-0.45%) |
Mar 01, 2016 | 25.22 | 25.90 | 25.15 | 25.90 | 4,931,760 | +0.89(+3.55%) |
Feb 29, 2016 | 25.55 | 25.77 | 25.01 | 25.01 | 4,779,866 | -0.48(-1.88%) |
Feb 26, 2016 | 25.74 | 25.83 | 25.42 | 25.49 | 4,976,190 | -0.15(-0.59%) |
Feb 25, 2016 | 25.45 | 25.76 | 25.04 | 25.64 | 4,515,305 | +0.20(+0.80%) |
Feb 24, 2016 | 24.89 | 25.51 | 24.66 | 25.43 | 6,260,837 | +0.28(+1.13%) |
Feb 23, 2016 | 24.63 | 25.19 | 24.49 | 25.15 | 6,152,306 | +0.51(+2.05%) |
Feb 22, 2016 | 24.71 | 24.84 | 24.45 | 24.65 | 4,631,081 | +0.15(+0.62%) |
Feb 19, 2016 | 23.90 | 24.57 | 23.79 | 24.49 | 5,730,721 | +0.52(+2.18%) |
Feb 18, 2016 | 24.18 | 24.28 | 23.88 | 23.97 | 4,794,823 | -0.18(-0.73%) |
Feb 17, 2016 | 23.60 | 24.33 | 23.59 | 24.15 | 6,825,337 | +0.71(+3.03%) |
Feb 16, 2016 | 23.33 | 23.45 | 22.71 | 23.44 | 6,698,739 | +0.54(+2.36%) |
Feb 12, 2016 | 22.45 | 22.90 | 22.90 | 22.90 | 6,108,341 | +0.75(+3.40%) |
Feb 11, 2016 | 22.22 | 22.72 | 21.84 | 22.14 | 7,463,322 | -0.48(-2.12%) |
Feb 10, 2016 | 22.77 | 23.41 | 22.49 | 22.62 | 8,033,603 | +0.11(+0.47%) |
Feb 09, 2016 | 21.83 | 22.70 | 20.93 | 22.52 | 13,015,068 | +1.71(+8.23%) |
Feb 08, 2016 | 21.21 | 21.21 | 20.49 | 20.81 | 11,895,544 | -0.74(-3.46%) |
Feb 05, 2016 | 22.47 | 22.59 | 21.45 | 21.55 | 7,030,900 | -0.97(-4.29%) |
Feb 04, 2016 | 22.30 | 23.09 | 22.30 | 22.52 | 5,287,863 | +0.12(+0.51%) |
Feb 03, 2016 | 22.49 | 22.62 | 21.51 | 22.40 | 7,788,197 | +0.17(+0.76%) |
Feb 02, 2016 | 23.00 | 23.07 | 22.20 | 22.23 | 7,297,168 | -1.06(-4.57%) |