Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.98 | 29.01 | 28.91 | 28.97 | 376,559 | -0.01(-0.04%) |
Apr 28, 2016 | 29.01 | 29.05 | 28.94 | 28.98 | 415,639 | -0.02(-0.07%) |
Apr 27, 2016 | 28.94 | 29.01 | 28.92 | 29.00 | 552,931 | +0.09(+0.33%) |
Apr 26, 2016 | 28.90 | 28.93 | 28.88 | 28.91 | 369,170 | +0.01(+0.02%) |
Apr 25, 2016 | 28.94 | 28.94 | 28.87 | 28.90 | 162,320 | -0.04(-0.15%) |
Apr 22, 2016 | 28.89 | 28.96 | 28.88 | 28.94 | 252,881 | +0.04(+0.13%) |
Apr 21, 2016 | 28.98 | 28.98 | 28.89 | 28.91 | 243,580 | -0.06(-0.20%) |
Apr 20, 2016 | 28.94 | 28.98 | 28.86 | 28.96 | 311,130 | +0.04(+0.15%) |
Apr 19, 2016 | 28.81 | 28.92 | 28.81 | 28.92 | 224,281 | +0.14(+0.48%) |
Apr 18, 2016 | 28.70 | 28.78 | 28.67 | 28.78 | 375,295 | +0.08(+0.29%) |
Apr 15, 2016 | 28.66 | 28.71 | 28.66 | 28.70 | 394,629 | +0.01(+0.04%) |
Apr 14, 2016 | 28.72 | 28.73 | 28.66 | 28.68 | 489,961 | -0.04(-0.15%) |
Apr 13, 2016 | 28.59 | 28.75 | 28.59 | 28.73 | 361,296 | +0.19(+0.67%) |
Apr 12, 2016 | 28.49 | 28.56 | 28.49 | 28.54 | 841,501 | +0.07(+0.24%) |
Apr 11, 2016 | 28.46 | 28.51 | 28.45 | 28.47 | 600,059 | +0.04(+0.13%) |
Apr 08, 2016 | 28.43 | 28.46 | 28.40 | 28.43 | 632,927 | +0.12(+0.42%) |
Apr 07, 2016 | 28.35 | 28.39 | 28.28 | 28.31 | 837,298 | -0.03(-0.11%) |
Apr 06, 2016 | 28.23 | 28.35 | 28.20 | 28.34 | 6,587,569 | +0.17(+0.61%) |
Apr 05, 2016 | 28.25 | 28.29 | 28.15 | 28.17 | 9,030,961 | -0.13(-0.47%) |
Apr 04, 2016 | 28.40 | 28.44 | 28.23 | 28.30 | 6,145,300 | -0.13(-0.45%) |
Apr 01, 2016 | 28.34 | 28.43 | 28.29 | 28.43 | 382,078 | +0.05(+0.17%) |
Mar 31, 2016 | 28.38 | 28.44 | 28.34 | 28.38 | 247,970 | +0.03(+0.11%) |
Mar 30, 2016 | 28.31 | 28.38 | 28.31 | 28.35 | 203,883 | +0.08(+0.29%) |
Mar 29, 2016 | 28.24 | 28.32 | 28.13 | 28.27 | 854,753 | +0.04(+0.13%) |
Mar 28, 2016 | 28.31 | 28.40 | 28.18 | 28.23 | 351,813 | -0.05(-0.17%) |
Mar 24, 2016 | 28.29 | 28.28 | 28.28 | 28.28 | 224,977 | -0.07(-0.23%) |
Mar 23, 2016 | 28.43 | 28.43 | 28.33 | 28.34 | 128,545 | -0.09(-0.31%) |
Mar 22, 2016 | 28.44 | 28.44 | 28.38 | 28.43 | 308,033 | +0.00(+0.00%) |
Mar 21, 2016 | 28.50 | 28.53 | 28.42 | 28.43 | 233,556 | -0.03(-0.11%) |
Mar 18, 2016 | 28.48 | 28.56 | 28.41 | 28.46 | 312,038 | +0.03(+0.11%) |
Mar 17, 2016 | 28.39 | 28.48 | 28.30 | 28.43 | 202,237 | +0.11(+0.40%) |
Mar 16, 2016 | 28.19 | 28.35 | 28.10 | 28.32 | 356,319 | +0.13(+0.45%) |
Mar 15, 2016 | 28.27 | 28.27 | 28.17 | 28.19 | 511,043 | -0.17(-0.60%) |
Mar 14, 2016 | 28.41 | 28.41 | 28.26 | 28.36 | 412,630 | -0.04(-0.16%) |
Mar 11, 2016 | 28.22 | 28.48 | 28.22 | 28.41 | 336,546 | +0.22(+0.78%) |
Mar 10, 2016 | 28.12 | 28.21 | 28.05 | 28.19 | 393,012 | +0.08(+0.29%) |
Mar 09, 2016 | 28.12 | 28.12 | 28.03 | 28.10 | 535,086 | +0.04(+0.13%) |
Mar 08, 2016 | 28.07 | 28.14 | 28.03 | 28.07 | 572,315 | -0.07(-0.25%) |
Mar 07, 2016 | 28.10 | 28.17 | 28.01 | 28.14 | 658,816 | +0.03(+0.11%) |
Mar 04, 2016 | 28.06 | 28.15 | 28.00 | 28.10 | 1,917,006 | +0.06(+0.22%) |
Mar 03, 2016 | 28.00 | 28.10 | 27.95 | 28.04 | 3,204,293 | -0.01(-0.02%) |
Mar 02, 2016 | 28.02 | 28.12 | 27.98 | 28.05 | 462,417 | -0.07(-0.25%) |
Mar 01, 2016 | 27.86 | 28.13 | 27.86 | 28.12 | 495,896 | +0.26(+0.93%) |
Feb 29, 2016 | 27.65 | 27.88 | 27.65 | 27.86 | 277,952 | +0.19(+0.68%) |
Feb 26, 2016 | 27.60 | 27.70 | 27.60 | 27.67 | 151,600 | +0.11(+0.41%) |
Feb 25, 2016 | 27.45 | 27.57 | 27.42 | 27.56 | 238,041 | +0.13(+0.48%) |
Feb 24, 2016 | 27.24 | 27.45 | 27.21 | 27.43 | 335,650 | +0.03(+0.10%) |
Feb 23, 2016 | 27.33 | 27.41 | 27.29 | 27.40 | 237,649 | -0.07(-0.24%) |
Feb 22, 2016 | 27.28 | 27.47 | 27.28 | 27.46 | 289,878 | +0.20(+0.74%) |
Feb 19, 2016 | 27.16 | 27.31 | 27.12 | 27.26 | 238,309 | +0.04(+0.14%) |
Feb 18, 2016 | 27.19 | 27.29 | 27.11 | 27.23 | 219,806 | +0.01(+0.05%) |
Feb 17, 2016 | 27.01 | 27.22 | 26.96 | 27.21 | 546,377 | +0.26(+0.95%) |
Feb 16, 2016 | 26.89 | 27.06 | 26.69 | 26.96 | 493,621 | +0.01(+0.02%) |
Feb 12, 2016 | 26.70 | 26.95 | 26.95 | 26.95 | 1,051,299 | +0.28(+1.03%) |
Feb 11, 2016 | 26.72 | 26.75 | 26.54 | 26.67 | 1,029,435 | -0.15(-0.56%) |
Feb 10, 2016 | 26.91 | 26.99 | 26.82 | 26.82 | 487,339 | -0.10(-0.37%) |
Feb 09, 2016 | 26.83 | 27.01 | 26.81 | 26.92 | 405,798 | -0.08(-0.30%) |
Feb 08, 2016 | 27.13 | 27.13 | 26.92 | 27.01 | 279,824 | -0.19(-0.71%) |
Feb 05, 2016 | 27.36 | 27.36 | 27.16 | 27.20 | 544,903 | -0.10(-0.37%) |
Feb 04, 2016 | 27.28 | 27.38 | 27.22 | 27.30 | 261,186 | -0.01(-0.02%) |
Feb 03, 2016 | 27.29 | 27.37 | 27.18 | 27.31 | 278,075 | +0.04(+0.14%) |
Feb 02, 2016 | 27.32 | 27.37 | 27.20 | 27.27 | 2,196,357 | -0.12(-0.44%) |