Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.12 | 28.17 | 28.05 | 28.06 | 3,797 | -0.32(-1.13%) |
Apr 28, 2016 | 28.55 | 28.64 | 28.34 | 28.38 | 20,198 | -0.30(-1.04%) |
Apr 27, 2016 | 28.53 | 28.70 | 28.47 | 28.68 | 10,503 | +0.29(+1.02%) |
Apr 26, 2016 | 28.37 | 28.44 | 28.33 | 28.39 | 19,605 | +0.18(+0.65%) |
Apr 25, 2016 | 28.11 | 28.23 | 28.11 | 28.21 | 3,054 | -0.05(-0.16%) |
Apr 22, 2016 | 28.24 | 28.34 | 28.21 | 28.26 | 7,319 | +0.17(+0.60%) |
Apr 21, 2016 | 28.25 | 28.25 | 28.09 | 28.09 | 7,083 | -0.35(-1.22%) |
Apr 20, 2016 | 28.46 | 28.54 | 28.43 | 28.43 | 6,865 | -0.03(-0.11%) |
Apr 19, 2016 | 28.40 | 28.48 | 28.40 | 28.46 | 1,277 | +0.10(+0.36%) |
Apr 18, 2016 | 28.34 | 28.36 | 28.22 | 28.36 | 9,217 | +0.16(+0.56%) |
Apr 15, 2016 | 28.13 | 28.21 | 28.13 | 28.21 | 8,036 | +0.05(+0.18%) |
Apr 14, 2016 | 28.27 | 28.28 | 28.14 | 28.16 | 30,333 | -0.04(-0.16%) |
Apr 13, 2016 | 28.12 | 28.22 | 28.12 | 28.20 | 2,941 | +0.21(+0.76%) |
Apr 12, 2016 | 27.93 | 27.99 | 27.76 | 27.99 | 1,313 | +0.15(+0.52%) |
Apr 11, 2016 | 27.91 | 27.91 | 27.84 | 27.84 | 1,835 | +0.06(+0.23%) |
Apr 08, 2016 | 27.90 | 27.98 | 27.76 | 27.78 | 10,785 | +0.04(+0.16%) |
Apr 07, 2016 | 27.93 | 27.99 | 27.73 | 27.73 | 3,636 | -0.29(-1.04%) |
Apr 06, 2016 | 27.85 | 28.03 | 27.83 | 28.03 | 4,384 | +0.08(+0.28%) |
Apr 05, 2016 | 28.01 | 28.01 | 27.95 | 27.95 | 1,731 | -0.32(-1.14%) |
Apr 04, 2016 | 28.38 | 28.38 | 28.26 | 28.27 | 3,160 | -0.17(-0.60%) |
Apr 01, 2016 | 28.15 | 28.44 | 28.15 | 28.44 | 142,498 | +0.11(+0.38%) |
Mar 31, 2016 | 28.34 | 28.39 | 28.30 | 28.33 | 7,137 | +0.00(+0.00%) |
Mar 30, 2016 | 28.54 | 28.54 | 28.30 | 28.33 | 6,045 | +0.04(+0.14%) |
Mar 29, 2016 | 28.00 | 28.29 | 27.98 | 28.29 | 8,312 | +0.23(+0.82%) |
Mar 28, 2016 | 28.06 | 28.07 | 27.97 | 28.06 | 7,128 | +0.18(+0.66%) |
Mar 24, 2016 | 27.85 | 27.88 | 27.88 | 27.88 | 26,532 | -0.17(-0.60%) |
Mar 23, 2016 | 28.05 | 28.10 | 28.00 | 28.05 | 44,061 | -0.14(-0.49%) |
Mar 22, 2016 | 28.17 | 28.19 | 28.17 | 28.19 | 2,279 | -0.06(-0.22%) |
Mar 21, 2016 | 28.12 | 28.27 | 28.12 | 28.25 | 3,957 | +0.02(+0.08%) |
Mar 18, 2016 | 28.29 | 28.34 | 28.21 | 28.23 | 12,566 | +0.06(+0.22%) |
Mar 17, 2016 | 28.11 | 28.16 | 28.10 | 28.16 | 2,787 | +0.22(+0.80%) |
Mar 16, 2016 | 27.64 | 27.94 | 27.60 | 27.94 | 7,399 | +0.25(+0.89%) |
Mar 15, 2016 | 27.63 | 27.69 | 27.60 | 27.69 | 142,384 | -0.01(-0.04%) |
Mar 14, 2016 | 27.71 | 27.71 | 27.71 | 27.71 | 409 | -0.05(-0.18%) |
Mar 11, 2016 | 27.76 | 27.76 | 27.76 | 27.76 | 662 | +0.36(+1.31%) |
Mar 10, 2016 | 27.22 | 27.40 | 27.19 | 27.40 | 2,071 | +0.03(+0.12%) |
Mar 09, 2016 | 27.40 | 27.45 | 27.32 | 27.36 | 1,814 | +0.11(+0.41%) |
Mar 08, 2016 | 27.48 | 27.48 | 27.25 | 27.25 | 4,481 | -0.02(-0.07%) |
Mar 04, 2016 | 27.26 | 27.27 | 27.27 | 27.27 | 53 | +0.22(+0.82%) |
Mar 03, 2016 | 26.98 | 27.05 | 26.98 | 27.05 | 3,776 | +0.20(+0.74%) |
Mar 02, 2016 | 26.69 | 26.85 | 26.69 | 26.85 | 3,934 | +0.03(+0.11%) |
Mar 01, 2016 | 26.64 | 26.82 | 26.64 | 26.82 | 18,886 | +0.25(+0.95%) |
Feb 29, 2016 | 26.72 | 26.72 | 26.57 | 26.57 | 2,038 | -0.04(-0.14%) |
Feb 26, 2016 | 26.67 | 26.67 | 26.61 | 26.61 | 669 | -0.09(-0.33%) |
Feb 25, 2016 | 26.51 | 26.69 | 26.51 | 26.69 | 1,024 | +0.18(+0.68%) |
Feb 24, 2016 | 26.11 | 26.51 | 26.11 | 26.51 | 1,517 | +0.10(+0.38%) |
Feb 23, 2016 | 26.42 | 26.42 | 26.38 | 26.41 | 6,994 | -0.16(-0.60%) |
Feb 22, 2016 | 26.51 | 26.57 | 26.48 | 26.57 | 4,214 | +0.34(+1.28%) |
Feb 19, 2016 | 26.27 | 26.27 | 26.21 | 26.24 | 28,445 | -0.07(-0.26%) |
Feb 18, 2016 | 26.37 | 26.39 | 26.29 | 26.31 | 165,063 | +0.04(+0.16%) |
Feb 17, 2016 | 26.26 | 26.26 | 26.26 | 26.26 | 47,713 | +0.36(+1.40%) |
Feb 16, 2016 | 25.76 | 25.91 | 25.75 | 25.90 | 181,280 | +0.40(+1.57%) |
Feb 12, 2016 | 25.39 | 25.50 | 25.50 | 25.50 | 2,754 | +0.34(+1.36%) |
Feb 11, 2016 | 25.22 | 25.22 | 25.15 | 25.16 | 2,794 | -0.48(-1.87%) |
Feb 10, 2016 | 25.54 | 25.64 | 25.54 | 25.64 | 5,816 | -0.06(-0.24%) |
Feb 09, 2016 | 25.59 | 25.70 | 25.48 | 25.70 | 2,822 | +0.11(+0.42%) |
Feb 08, 2016 | 25.55 | 25.59 | 25.33 | 25.59 | 2,502 | -0.15(-0.59%) |
Feb 05, 2016 | 25.80 | 25.83 | 25.74 | 25.74 | 2,864 | -0.12(-0.47%) |
Feb 04, 2016 | 25.92 | 25.97 | 25.81 | 25.87 | 10,028 | -0.09(-0.35%) |
Feb 03, 2016 | 25.77 | 25.96 | 25.42 | 25.96 | 3,426 | +0.36(+1.40%) |
Feb 02, 2016 | 25.70 | 25.71 | 25.58 | 25.60 | 4,125 | -0.28(-1.09%) |
Feb 01, 2016 | 25.74 | 25.88 | 25.74 | 25.88 | 298,554 | +0.60(+2.39%) |
Jan 28, 2016 | 25.28 | 25.28 | 25.28 | 25.28 | 76 | +0.14(+0.57%) |
Jan 27, 2016 | 25.11 | 25.38 | 25.04 | 25.13 | 52,712 | +0.05(+0.18%) |
Jan 26, 2016 | 24.69 | 25.11 | 24.69 | 25.09 | 39,953 | +0.05(+0.21%) |
Jan 22, 2016 | 24.71 | 25.04 | 25.04 | 25.04 | 69 | +0.39(+1.58%) |
Jan 21, 2016 | 24.47 | 24.81 | 24.40 | 24.65 | 12,836 | +0.16(+0.65%) |
Jan 20, 2016 | 24.12 | 24.49 | 24.05 | 24.49 | 11,152 | -0.37(-1.50%) |
Jan 19, 2016 | 24.92 | 24.94 | 24.62 | 24.86 | 7,989 | +0.10(+0.40%) |
Jan 15, 2016 | 24.62 | 24.76 | 24.76 | 24.76 | 2,099 | -0.36(-1.42%) |
Jan 14, 2016 | 25.09 | 25.12 | 25.09 | 25.12 | 1,742 | +0.32(+1.28%) |
Jan 13, 2016 | 25.33 | 25.33 | 24.80 | 24.80 | 4,179 | -0.21(-0.82%) |
Jan 12, 2016 | 25.35 | 25.35 | 25.00 | 25.00 | 1,984 | -0.20(-0.79%) |
Jan 11, 2016 | 25.24 | 25.24 | 24.95 | 25.20 | 5,110 | +0.13(+0.52%) |
Jan 08, 2016 | 25.38 | 25.39 | 25.07 | 25.07 | 2,536 | -0.21(-0.83%) |
Jan 07, 2016 | 25.57 | 25.57 | 25.28 | 25.28 | 1,334 | -0.50(-1.93%) |
Jan 06, 2016 | 25.82 | 25.91 | 25.78 | 25.78 | 4,128 | -0.28(-1.07%) |
Jan 05, 2016 | 25.90 | 26.06 | 25.89 | 26.06 | 18,894 | +0.10(+0.37%) |
Jan 04, 2016 | 25.93 | 25.96 | 25.75 | 25.96 | 12,320 | -0.27(-1.02%) |
Dec 31, 2015 | 26.41 | 26.23 | 26.23 | 26.23 | 35,297 | -0.37(-1.38%) |
Dec 30, 2015 | 26.88 | 26.88 | 26.60 | 26.60 | 215,690 | -0.10(-0.37%) |
Dec 29, 2015 | 26.69 | 26.75 | 26.67 | 26.70 | 76,991 | +0.21(+0.81%) |
Dec 28, 2015 | 26.43 | 26.48 | 26.37 | 26.48 | 7,976 | -0.04(-0.14%) |
Dec 24, 2015 | 26.50 | 26.52 | 26.52 | 26.52 | 1,317 | -0.06(-0.23%) |
Dec 23, 2015 | 26.38 | 26.58 | 26.38 | 26.58 | 5,502 | +0.43(+1.63%) |
Dec 22, 2015 | 25.89 | 26.15 | 25.85 | 26.15 | 6,689 | +0.38(+1.49%) |
Dec 21, 2015 | 25.82 | 25.88 | 25.73 | 25.77 | 6,097 | -0.02(-0.07%) |
Dec 18, 2015 | 25.79 | 25.83 | 25.79 | 25.79 | 3,216 | -0.40(-1.54%) |
Dec 17, 2015 | 26.17 | 26.25 | 26.15 | 26.19 | 1,317 | +0.02(+0.09%) |
Dec 16, 2015 | 26.26 | 26.32 | 26.17 | 26.17 | 4,603 | +0.14(+0.52%) |
Dec 15, 2015 | 26.09 | 26.24 | 26.03 | 26.03 | 5,636 | +0.30(+1.15%) |
Dec 14, 2015 | 25.78 | 25.80 | 25.58 | 25.74 | 12,402 | -0.08(-0.29%) |
Dec 11, 2015 | 25.88 | 25.99 | 25.80 | 25.81 | 4,147 | -0.36(-1.39%) |
Dec 10, 2015 | 26.28 | 26.29 | 26.13 | 26.18 | 7,960 | -0.08(-0.29%) |
Dec 09, 2015 | 26.53 | 26.53 | 26.15 | 26.25 | 324,529 | +0.05(+0.20%) |
Dec 08, 2015 | 26.20 | 26.20 | 26.20 | 26.20 | 357 | -0.24(-0.92%) |
Dec 07, 2015 | 26.66 | 26.66 | 26.44 | 26.44 | 1,744 | -0.18(-0.68%) |
Dec 04, 2015 | 26.30 | 26.66 | 26.30 | 26.62 | 2,697 | +0.40(+1.53%) |
Dec 03, 2015 | 26.60 | 26.60 | 26.22 | 26.22 | 12,385 | -0.34(-1.29%) |
Dec 02, 2015 | 26.84 | 26.84 | 26.56 | 26.56 | 4,176 | -0.21(-0.79%) |
Nov 27, 2015 | 26.77 | 26.78 | 26.78 | 26.78 | 1,054 | +0.02(+0.08%) |
Nov 25, 2015 | 26.74 | 26.75 | 26.75 | 26.75 | 16,996 | -0.03(-0.11%) |
Nov 24, 2015 | 26.59 | 26.81 | 26.53 | 26.78 | 6,902 | +0.10(+0.37%) |
Nov 23, 2015 | 26.75 | 26.80 | 26.68 | 26.69 | 7,579 | -0.03(-0.11%) |
Nov 20, 2015 | 26.87 | 26.87 | 26.72 | 26.72 | 4,587 | +0.07(+0.26%) |
Nov 19, 2015 | 26.65 | 26.65 | 26.65 | 26.65 | 314 | +0.13(+0.49%) |
Nov 18, 2015 | 26.33 | 26.52 | 26.33 | 26.52 | 5,782 | +0.26(+0.98%) |
Nov 17, 2015 | 26.41 | 26.48 | 26.18 | 26.26 | 5,897 | -0.10(-0.38%) |
Nov 16, 2015 | 26.12 | 26.37 | 26.06 | 26.36 | 604,546 | +0.32(+1.24%) |
Nov 13, 2015 | 26.23 | 26.23 | 26.04 | 26.04 | 3,003 | -0.45(-1.70%) |
Nov 09, 2015 | 26.49 | 26.49 | 26.49 | 26.49 | 45,108 | -0.15(-0.57%) |
Nov 06, 2015 | 26.80 | 26.87 | 26.57 | 26.64 | 25,291 | -0.27(-1.02%) |
Nov 05, 2015 | 26.90 | 26.95 | 26.90 | 26.92 | 1,946 | -0.14(-0.53%) |
Nov 04, 2015 | 27.06 | 27.06 | 27.06 | 27.06 | 790 | +0.03(+0.11%) |
Nov 03, 2015 | 27.03 | 27.03 | 27.03 | 27.03 | 593 | -0.08(-0.28%) |
Nov 02, 2015 | 27.08 | 27.11 | 27.08 | 27.10 | 4,541 | +0.20(+0.76%) |
Oct 30, 2015 | 26.87 | 26.90 | 26.87 | 26.90 | 809 | +0.10(+0.38%) |
Oct 29, 2015 | 26.80 | 26.80 | 26.80 | 26.80 | 362 | -0.17(-0.63%) |