Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.08 | 28.15 | 27.81 | 28.12 | 1,474,773 | +0.00(+0.00%) |
Apr 28, 2016 | 28.34 | 28.53 | 28.08 | 28.12 | 1,181,302 | -0.27(-0.96%) |
Apr 27, 2016 | 28.55 | 28.57 | 28.11 | 28.40 | 1,467,665 | -0.08(-0.29%) |
Apr 26, 2016 | 28.06 | 28.72 | 28.06 | 28.48 | 1,791,711 | +0.54(+1.93%) |
Apr 25, 2016 | 27.87 | 27.97 | 27.68 | 27.94 | 1,173,672 | +0.03(+0.12%) |
Apr 22, 2016 | 27.95 | 28.11 | 27.76 | 27.90 | 977,479 | +0.13(+0.47%) |
Apr 21, 2016 | 28.02 | 28.03 | 27.74 | 27.77 | 1,081,275 | -0.25(-0.88%) |
Apr 20, 2016 | 28.27 | 28.32 | 28.00 | 28.02 | 1,104,758 | -0.24(-0.85%) |
Apr 19, 2016 | 28.10 | 28.38 | 28.00 | 28.26 | 1,022,813 | +0.34(+1.22%) |
Apr 18, 2016 | 27.61 | 27.97 | 27.60 | 27.92 | 1,160,733 | +0.11(+0.39%) |
Apr 15, 2016 | 27.79 | 27.86 | 27.71 | 27.81 | 1,460,998 | +0.02(+0.07%) |
Apr 14, 2016 | 27.89 | 27.98 | 27.75 | 27.79 | 779,816 | -0.05(-0.17%) |
Apr 13, 2016 | 28.04 | 28.12 | 27.81 | 27.84 | 985,897 | -0.10(-0.37%) |
Apr 12, 2016 | 27.73 | 28.05 | 27.67 | 27.94 | 1,302,131 | +0.32(+1.16%) |
Apr 11, 2016 | 27.45 | 27.87 | 27.45 | 27.62 | 1,479,678 | +0.29(+1.05%) |
Apr 08, 2016 | 27.52 | 27.58 | 27.16 | 27.33 | 957,718 | +0.12(+0.45%) |
Apr 07, 2016 | 27.28 | 27.39 | 27.02 | 27.21 | 1,254,176 | -0.25(-0.92%) |
Apr 06, 2016 | 27.45 | 27.52 | 27.20 | 27.46 | 996,651 | +0.05(+0.17%) |
Apr 05, 2016 | 27.30 | 27.54 | 27.19 | 27.41 | 1,106,200 | -0.22(-0.79%) |
Apr 04, 2016 | 27.76 | 27.99 | 27.59 | 27.63 | 1,072,911 | -0.09(-0.32%) |
Apr 01, 2016 | 27.36 | 27.82 | 27.27 | 27.72 | 1,300,299 | +0.04(+0.15%) |
Mar 31, 2016 | 27.73 | 28.02 | 27.64 | 27.68 | 1,284,446 | +0.00(+0.00%) |
Mar 30, 2016 | 27.70 | 27.76 | 27.52 | 27.68 | 930,395 | +0.20(+0.72%) |
Mar 29, 2016 | 27.17 | 27.52 | 27.13 | 27.48 | 967,874 | +0.25(+0.90%) |
Mar 28, 2016 | 27.00 | 27.34 | 27.00 | 27.23 | 847,608 | +0.28(+1.04%) |
Mar 24, 2016 | 26.74 | 26.95 | 26.95 | 26.95 | 968,155 | -0.03(-0.10%) |
Mar 23, 2016 | 27.08 | 27.08 | 26.78 | 26.98 | 1,018,374 | -0.04(-0.15%) |
Mar 22, 2016 | 26.82 | 27.17 | 26.82 | 27.02 | 1,273,488 | +0.03(+0.10%) |
Mar 21, 2016 | 26.86 | 27.12 | 26.76 | 27.00 | 1,054,414 | +0.16(+0.61%) |
Mar 18, 2016 | 27.27 | 27.27 | 26.74 | 26.83 | 1,558,752 | -0.40(-1.48%) |
Mar 17, 2016 | 26.68 | 27.35 | 26.58 | 27.23 | 1,669,713 | +0.69(+2.60%) |
Mar 16, 2016 | 26.08 | 26.69 | 26.00 | 26.54 | 1,566,768 | +0.40(+1.54%) |
Mar 15, 2016 | 25.89 | 26.25 | 25.79 | 26.14 | 1,394,146 | +0.07(+0.26%) |
Mar 14, 2016 | 25.82 | 26.24 | 25.70 | 26.07 | 1,637,637 | +0.13(+0.50%) |
Mar 11, 2016 | 25.76 | 26.01 | 25.59 | 25.94 | 1,319,399 | +0.58(+2.29%) |
Mar 10, 2016 | 25.72 | 25.75 | 25.02 | 25.36 | 2,033,779 | -0.34(-1.33%) |
Mar 09, 2016 | 25.40 | 25.81 | 25.33 | 25.70 | 1,226,400 | +0.39(+1.54%) |
Mar 08, 2016 | 25.29 | 25.48 | 25.22 | 25.31 | 1,338,519 | -0.06(-0.24%) |
Mar 07, 2016 | 24.96 | 25.42 | 24.92 | 25.37 | 1,600,266 | +0.29(+1.14%) |
Mar 04, 2016 | 25.05 | 25.22 | 24.87 | 25.09 | 1,571,871 | +0.08(+0.30%) |
Mar 03, 2016 | 24.96 | 25.11 | 24.88 | 25.01 | 1,577,959 | -0.03(-0.14%) |
Mar 02, 2016 | 25.14 | 25.22 | 24.76 | 25.05 | 1,645,215 | -0.25(-1.00%) |
Mar 01, 2016 | 25.22 | 25.45 | 25.07 | 25.30 | 1,674,055 | +0.27(+1.09%) |
Feb 29, 2016 | 24.99 | 25.26 | 24.96 | 25.03 | 1,223,851 | +0.03(+0.14%) |
Feb 26, 2016 | 25.40 | 25.40 | 24.93 | 24.99 | 992,761 | -0.22(-0.87%) |
Feb 25, 2016 | 25.17 | 25.26 | 24.93 | 25.21 | 1,193,466 | +0.18(+0.74%) |
Feb 24, 2016 | 24.64 | 25.08 | 24.32 | 25.03 | 1,382,095 | +0.14(+0.55%) |
Feb 23, 2016 | 24.88 | 25.15 | 24.79 | 24.89 | 1,093,667 | -0.13(-0.52%) |
Feb 22, 2016 | 24.84 | 25.14 | 24.84 | 25.02 | 1,104,720 | +0.43(+1.75%) |
Feb 19, 2016 | 24.60 | 24.78 | 24.39 | 24.59 | 1,244,765 | +0.17(+0.70%) |
Feb 18, 2016 | 24.53 | 24.60 | 24.36 | 24.42 | 1,240,487 | -0.02(-0.08%) |
Feb 17, 2016 | 24.14 | 24.45 | 24.04 | 24.44 | 1,726,971 | +0.49(+2.04%) |
Feb 16, 2016 | 24.12 | 24.13 | 23.58 | 23.95 | 1,924,051 | +0.07(+0.31%) |
Feb 12, 2016 | 23.48 | 23.88 | 23.88 | 23.88 | 2,749,040 | +0.73(+3.15%) |
Feb 11, 2016 | 23.16 | 23.68 | 22.74 | 23.15 | 2,937,770 | -0.67(-2.81%) |
Feb 10, 2016 | 23.88 | 24.12 | 23.76 | 23.82 | 1,958,506 | +0.00(+0.00%) |
Feb 09, 2016 | 23.88 | 24.22 | 23.55 | 23.82 | 2,286,471 | -0.15(-0.61%) |
Feb 08, 2016 | 24.15 | 24.19 | 23.82 | 23.96 | 1,771,456 | -0.47(-1.94%) |
Feb 05, 2016 | 25.24 | 25.25 | 24.39 | 24.44 | 1,499,427 | -0.80(-3.15%) |
Feb 04, 2016 | 25.25 | 25.42 | 25.07 | 25.23 | 1,214,236 | +0.11(+0.45%) |
Feb 03, 2016 | 25.17 | 25.23 | 24.70 | 25.12 | 1,515,054 | +0.33(+1.35%) |
Feb 02, 2016 | 24.73 | 24.85 | 24.60 | 24.79 | 1,345,166 | -0.28(-1.12%) |