Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.15 | 27.22 | 25.97 | 26.20 | 2,829,246 | -1.07(-3.94%) |
Apr 28, 2016 | 28.10 | 28.47 | 27.11 | 27.28 | 2,025,735 | -1.46(-5.07%) |
Apr 27, 2016 | 28.44 | 29.05 | 27.90 | 28.73 | 2,418,442 | +0.29(+1.03%) |
Apr 26, 2016 | 28.10 | 28.65 | 27.81 | 28.44 | 1,606,573 | +0.48(+1.72%) |
Apr 25, 2016 | 27.50 | 27.99 | 27.38 | 27.96 | 1,584,070 | +0.19(+0.67%) |
Apr 22, 2016 | 27.25 | 28.01 | 27.24 | 27.77 | 1,205,080 | +0.56(+2.06%) |
Apr 21, 2016 | 26.55 | 27.30 | 25.98 | 27.21 | 1,566,816 | +0.72(+2.70%) |
Apr 20, 2016 | 26.18 | 26.67 | 25.74 | 26.50 | 1,356,421 | +0.14(+0.53%) |
Apr 19, 2016 | 26.82 | 26.82 | 25.74 | 26.36 | 1,633,130 | -0.33(-1.22%) |
Apr 18, 2016 | 25.99 | 26.68 | 25.66 | 26.68 | 1,052,500 | +0.43(+1.64%) |
Apr 15, 2016 | 26.65 | 27.09 | 26.14 | 26.25 | 1,374,740 | -0.70(-2.60%) |
Apr 14, 2016 | 27.11 | 27.36 | 26.75 | 26.95 | 1,345,230 | -0.17(-0.63%) |
Apr 13, 2016 | 26.93 | 27.24 | 26.38 | 27.12 | 1,145,168 | +0.29(+1.06%) |
Apr 12, 2016 | 26.45 | 26.94 | 25.99 | 26.84 | 1,687,204 | +0.39(+1.48%) |
Apr 11, 2016 | 27.58 | 27.58 | 26.30 | 26.45 | 1,892,893 | -0.94(-3.45%) |
Apr 08, 2016 | 26.87 | 27.77 | 26.18 | 27.39 | 3,729,096 | +0.84(+3.16%) |
Apr 07, 2016 | 26.54 | 27.11 | 26.20 | 26.55 | 1,610,879 | +0.00(+0.00%) |
Apr 06, 2016 | 26.60 | 26.99 | 25.61 | 26.55 | 2,377,304 | +0.07(+0.25%) |
Apr 05, 2016 | 27.11 | 27.50 | 26.23 | 26.49 | 3,434,334 | -0.99(-3.61%) |
Apr 04, 2016 | 26.23 | 27.68 | 26.19 | 27.48 | 2,235,041 | +1.24(+4.72%) |
Apr 01, 2016 | 26.67 | 26.67 | 25.32 | 26.24 | 2,001,183 | -0.79(-2.92%) |
Mar 31, 2016 | 26.13 | 27.27 | 25.28 | 27.03 | 2,874,781 | +1.04(+4.01%) |
Mar 30, 2016 | 26.94 | 27.18 | 25.60 | 25.99 | 2,567,382 | -0.64(-2.42%) |
Mar 29, 2016 | 26.14 | 26.67 | 25.87 | 26.63 | 1,455,314 | +0.15(+0.55%) |
Mar 28, 2016 | 26.38 | 26.64 | 25.82 | 26.49 | 1,260,284 | +0.09(+0.34%) |
Mar 24, 2016 | 25.39 | 26.40 | 26.40 | 26.40 | 1,578,546 | +0.72(+2.79%) |
Mar 23, 2016 | 27.11 | 26.91 | 25.48 | 25.68 | 1,582,919 | -1.42(-5.26%) |
Mar 22, 2016 | 25.79 | 27.15 | 25.79 | 27.11 | 1,664,498 | +1.18(+4.55%) |
Mar 21, 2016 | 25.86 | 26.19 | 25.69 | 25.93 | 1,024,454 | +0.10(+0.38%) |
Mar 18, 2016 | 25.55 | 25.84 | 25.22 | 25.83 | 2,027,074 | +0.22(+0.86%) |
Mar 17, 2016 | 26.21 | 26.35 | 25.14 | 25.61 | 1,951,383 | -0.65(-2.48%) |
Mar 16, 2016 | 25.19 | 26.35 | 25.03 | 26.26 | 1,796,767 | +1.01(+4.00%) |
Mar 15, 2016 | 25.01 | 25.28 | 24.13 | 25.25 | 1,591,705 | -0.06(-0.23%) |
Mar 14, 2016 | 25.49 | 25.84 | 24.75 | 25.31 | 1,411,812 | -0.68(-2.63%) |
Mar 11, 2016 | 25.94 | 26.14 | 24.92 | 25.99 | 1,228,462 | +0.24(+0.92%) |
Mar 10, 2016 | 26.01 | 26.12 | 24.90 | 25.75 | 2,199,279 | -0.33(-1.28%) |
Mar 09, 2016 | 25.05 | 26.40 | 25.05 | 26.09 | 1,951,601 | +1.35(+5.46%) |
Mar 08, 2016 | 25.49 | 25.62 | 24.57 | 24.74 | 1,619,287 | -0.87(-3.40%) |
Mar 07, 2016 | 25.80 | 25.90 | 25.15 | 25.61 | 1,989,487 | -0.11(-0.44%) |
Mar 04, 2016 | 26.88 | 26.88 | 25.50 | 25.72 | 1,999,876 | -0.78(-2.95%) |
Mar 03, 2016 | 25.42 | 26.53 | 24.75 | 26.50 | 1,687,892 | +1.72(+6.93%) |
Mar 02, 2016 | 25.00 | 25.49 | 24.35 | 24.79 | 1,676,005 | -0.33(-1.33%) |
Mar 01, 2016 | 24.44 | 25.21 | 23.50 | 25.12 | 2,602,156 | +0.53(+2.15%) |
Feb 29, 2016 | 23.78 | 24.77 | 23.61 | 24.59 | 1,888,091 | +0.99(+4.21%) |
Feb 26, 2016 | 24.43 | 24.70 | 23.59 | 23.60 | 1,798,362 | -0.54(-2.23%) |
Feb 25, 2016 | 24.07 | 24.64 | 23.43 | 24.13 | 2,661,795 | +0.05(+0.20%) |
Feb 24, 2016 | 21.83 | 24.12 | 21.72 | 24.08 | 3,229,793 | +1.81(+8.11%) |
Feb 23, 2016 | 23.09 | 23.27 | 22.18 | 22.28 | 3,076,411 | -0.94(-4.03%) |
Feb 22, 2016 | 21.98 | 23.25 | 21.98 | 23.21 | 2,309,334 | +1.39(+6.38%) |
Feb 19, 2016 | 20.85 | 21.82 | 20.84 | 21.82 | 1,933,361 | +0.64(+3.04%) |
Feb 18, 2016 | 22.61 | 22.93 | 21.14 | 21.18 | 3,267,781 | -1.35(-6.00%) |
Feb 17, 2016 | 23.18 | 23.29 | 22.38 | 22.53 | 2,830,764 | -0.27(-1.20%) |
Feb 16, 2016 | 23.83 | 24.12 | 22.58 | 22.80 | 2,465,997 | -0.66(-2.81%) |
Feb 12, 2016 | 23.34 | 23.46 | 23.46 | 23.46 | 3,333,222 | +0.67(+2.93%) |
Feb 11, 2016 | 22.38 | 23.10 | 20.74 | 22.80 | 4,442,124 | +0.01(+0.04%) |
Feb 10, 2016 | 22.35 | 23.21 | 21.66 | 22.79 | 3,159,893 | +0.52(+2.31%) |
Feb 09, 2016 | 22.17 | 22.59 | 21.83 | 22.27 | 2,873,154 | +0.21(+0.95%) |
Feb 08, 2016 | 23.11 | 23.11 | 21.48 | 22.06 | 3,215,861 | -1.89(-7.90%) |
Feb 05, 2016 | 24.83 | 24.95 | 23.74 | 23.96 | 3,137,772 | -1.08(-4.31%) |
Feb 04, 2016 | 24.39 | 26.17 | 23.76 | 25.03 | 4,174,063 | +0.53(+2.17%) |
Feb 03, 2016 | 25.70 | 25.71 | 23.61 | 24.50 | 3,339,887 | -1.03(-4.04%) |
Feb 02, 2016 | 26.19 | 26.44 | 25.30 | 25.53 | 3,279,755 | -2.19(-7.90%) |