Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 29.13 | 29.57 | 28.88 | 29.04 | 4,737,462 | -0.33(-1.12%) |
Apr 28, 2016 | 29.53 | 29.89 | 29.25 | 29.37 | 4,464,512 | -0.32(-1.08%) |
Apr 27, 2016 | 29.54 | 30.00 | 29.21 | 29.69 | 8,948,604 | +0.64(+2.21%) |
Apr 26, 2016 | 28.58 | 29.14 | 27.76 | 29.05 | 9,790,486 | +1.42(+5.14%) |
Apr 25, 2016 | 27.83 | 27.84 | 27.49 | 27.63 | 5,043,569 | -0.22(-0.78%) |
Apr 22, 2016 | 27.60 | 28.00 | 27.49 | 27.84 | 4,698,635 | +0.29(+1.04%) |
Apr 21, 2016 | 27.88 | 27.94 | 27.51 | 27.56 | 2,913,591 | -0.26(-0.92%) |
Apr 20, 2016 | 27.78 | 28.14 | 27.61 | 27.81 | 5,310,265 | +0.15(+0.55%) |
Apr 19, 2016 | 27.71 | 27.98 | 27.47 | 27.66 | 5,068,782 | +0.10(+0.36%) |
Apr 18, 2016 | 27.43 | 27.64 | 27.33 | 27.56 | 5,116,351 | +0.07(+0.25%) |
Apr 15, 2016 | 27.61 | 27.64 | 27.42 | 27.49 | 3,142,067 | -0.01(-0.05%) |
Apr 14, 2016 | 27.50 | 27.62 | 27.16 | 27.51 | 3,861,255 | +0.12(+0.45%) |
Apr 13, 2016 | 26.67 | 27.41 | 26.37 | 27.38 | 4,060,120 | +0.94(+3.56%) |
Apr 12, 2016 | 26.15 | 26.53 | 25.96 | 26.44 | 4,201,658 | +0.46(+1.76%) |
Apr 11, 2016 | 25.86 | 26.41 | 25.85 | 25.98 | 4,399,144 | +0.03(+0.13%) |
Apr 08, 2016 | 26.09 | 26.50 | 25.85 | 25.95 | 3,179,413 | +0.11(+0.44%) |
Apr 07, 2016 | 25.98 | 26.12 | 25.73 | 25.84 | 3,279,617 | -0.35(-1.36%) |
Apr 06, 2016 | 26.06 | 26.22 | 25.62 | 26.19 | 4,411,106 | +0.15(+0.59%) |
Apr 05, 2016 | 26.23 | 26.26 | 25.92 | 26.04 | 4,733,475 | -0.41(-1.57%) |
Apr 04, 2016 | 26.67 | 26.72 | 26.41 | 26.45 | 3,388,629 | -0.27(-1.00%) |
Apr 01, 2016 | 26.82 | 26.82 | 26.19 | 26.72 | 4,206,294 | -0.24(-0.88%) |
Mar 31, 2016 | 26.94 | 27.01 | 26.68 | 26.96 | 4,160,902 | +0.06(+0.22%) |
Mar 30, 2016 | 27.13 | 27.23 | 26.75 | 26.90 | 2,910,387 | -0.09(-0.35%) |
Mar 29, 2016 | 26.36 | 27.00 | 26.13 | 26.99 | 3,797,663 | +0.48(+1.82%) |
Mar 28, 2016 | 26.36 | 26.66 | 26.30 | 26.51 | 2,969,992 | +0.16(+0.62%) |
Mar 24, 2016 | 26.13 | 26.34 | 26.34 | 26.34 | 3,050,017 | -0.11(-0.43%) |
Mar 23, 2016 | 26.84 | 26.84 | 26.42 | 26.46 | 3,165,750 | -0.38(-1.43%) |
Mar 22, 2016 | 26.86 | 27.02 | 26.70 | 26.84 | 2,622,935 | -0.23(-0.86%) |
Mar 21, 2016 | 27.17 | 27.24 | 26.81 | 27.07 | 3,789,244 | -0.12(-0.45%) |
Mar 18, 2016 | 27.17 | 27.40 | 26.85 | 27.20 | 15,348,975 | +0.12(+0.44%) |
Mar 17, 2016 | 26.67 | 27.27 | 26.59 | 27.08 | 4,671,809 | +0.45(+1.70%) |
Mar 16, 2016 | 26.22 | 26.75 | 26.12 | 26.63 | 3,877,636 | +0.30(+1.14%) |
Mar 15, 2016 | 26.32 | 26.32 | 26.06 | 26.32 | 3,348,394 | -0.15(-0.58%) |
Mar 14, 2016 | 25.87 | 26.54 | 25.81 | 26.48 | 5,891,392 | +0.49(+1.88%) |
Mar 11, 2016 | 25.84 | 26.04 | 25.28 | 25.99 | 4,033,651 | +0.47(+1.83%) |
Mar 10, 2016 | 25.91 | 25.96 | 25.27 | 25.52 | 4,188,986 | -0.22(-0.84%) |
Mar 09, 2016 | 25.94 | 26.12 | 25.65 | 25.74 | 4,654,984 | -0.05(-0.19%) |
Mar 08, 2016 | 26.20 | 26.36 | 25.70 | 25.79 | 5,902,366 | -0.66(-2.48%) |
Mar 07, 2016 | 26.14 | 26.59 | 26.13 | 26.44 | 4,545,335 | +0.11(+0.43%) |
Mar 04, 2016 | 26.66 | 26.73 | 26.15 | 26.33 | 5,911,604 | -0.32(-1.18%) |
Mar 03, 2016 | 25.71 | 26.69 | 25.67 | 26.65 | 7,749,218 | +0.88(+3.42%) |
Mar 02, 2016 | 25.92 | 25.92 | 25.60 | 25.76 | 4,502,158 | -0.22(-0.83%) |
Mar 01, 2016 | 25.67 | 25.99 | 25.38 | 25.98 | 4,245,125 | +0.60(+2.35%) |
Feb 29, 2016 | 25.59 | 25.74 | 25.36 | 25.38 | 3,946,062 | -0.22(-0.87%) |
Feb 26, 2016 | 25.79 | 25.96 | 25.20 | 25.61 | 3,756,798 | +0.06(+0.25%) |
Feb 25, 2016 | 25.40 | 25.54 | 25.00 | 25.54 | 3,906,111 | +0.32(+1.27%) |
Feb 24, 2016 | 25.07 | 25.29 | 24.35 | 25.22 | 4,669,060 | -0.16(-0.64%) |
Feb 23, 2016 | 25.57 | 25.76 | 25.24 | 25.38 | 4,345,579 | -0.36(-1.42%) |
Feb 22, 2016 | 25.41 | 25.78 | 25.41 | 25.75 | 3,347,201 | +0.66(+2.63%) |
Feb 19, 2016 | 25.17 | 25.23 | 24.80 | 25.09 | 4,056,936 | -0.19(-0.74%) |
Feb 18, 2016 | 25.58 | 25.80 | 24.99 | 25.27 | 4,963,968 | -0.38(-1.48%) |
Feb 17, 2016 | 25.49 | 26.23 | 25.20 | 25.65 | 5,571,287 | +0.34(+1.34%) |
Feb 16, 2016 | 24.92 | 25.32 | 24.64 | 25.31 | 3,963,784 | +0.67(+2.72%) |
Feb 12, 2016 | 24.07 | 24.64 | 24.64 | 24.64 | 4,346,066 | +0.84(+3.54%) |
Feb 11, 2016 | 23.59 | 24.20 | 23.43 | 23.80 | 3,706,743 | -0.22(-0.90%) |
Feb 10, 2016 | 24.53 | 24.80 | 23.93 | 24.02 | 5,180,650 | -0.43(-1.75%) |
Feb 09, 2016 | 24.14 | 24.79 | 24.14 | 24.45 | 5,528,139 | -0.02(-0.10%) |
Feb 08, 2016 | 24.37 | 24.68 | 24.08 | 24.47 | 6,260,515 | -0.11(-0.44%) |
Feb 05, 2016 | 24.53 | 25.20 | 24.33 | 24.58 | 5,797,429 | +0.05(+0.22%) |
Feb 04, 2016 | 23.51 | 24.63 | 23.45 | 24.53 | 7,182,068 | +1.08(+4.62%) |
Feb 03, 2016 | 23.43 | 23.59 | 22.52 | 23.44 | 6,847,599 | +0.13(+0.55%) |
Feb 02, 2016 | 23.47 | 23.58 | 23.19 | 23.31 | 4,990,538 | -0.50(-2.08%) |