Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.43 | 28.60 | 28.31 | 28.50 | 7,340,054 | -0.02(-0.06%) |
Apr 28, 2016 | 28.53 | 28.76 | 28.41 | 28.51 | 6,669,906 | -0.13(-0.45%) |
Apr 27, 2016 | 28.05 | 28.70 | 28.02 | 28.64 | 7,456,593 | +0.55(+1.94%) |
Apr 26, 2016 | 28.11 | 28.38 | 27.99 | 28.10 | 6,595,551 | +0.05(+0.19%) |
Apr 25, 2016 | 27.95 | 28.10 | 27.77 | 28.04 | 4,632,204 | -0.02(-0.07%) |
Apr 22, 2016 | 27.89 | 28.16 | 27.86 | 28.06 | 6,396,028 | +0.21(+0.77%) |
Apr 21, 2016 | 27.91 | 28.13 | 27.82 | 27.85 | 4,756,728 | -0.27(-0.95%) |
Apr 20, 2016 | 28.00 | 28.22 | 27.94 | 28.12 | 6,812,358 | +0.20(+0.73%) |
Apr 19, 2016 | 27.79 | 27.94 | 27.75 | 27.91 | 6,460,097 | +0.14(+0.52%) |
Apr 18, 2016 | 27.57 | 27.81 | 27.44 | 27.77 | 4,913,072 | +0.14(+0.49%) |
Apr 15, 2016 | 27.64 | 27.78 | 27.54 | 27.63 | 5,334,576 | -0.04(-0.13%) |
Apr 14, 2016 | 27.60 | 27.82 | 27.55 | 27.67 | 6,131,834 | +0.21(+0.78%) |
Apr 13, 2016 | 27.24 | 27.45 | 27.17 | 27.45 | 5,904,226 | +0.38(+1.40%) |
Apr 12, 2016 | 26.55 | 27.10 | 26.48 | 27.07 | 8,605,510 | +0.62(+2.33%) |
Apr 11, 2016 | 26.45 | 26.69 | 26.41 | 26.46 | 5,196,512 | +0.05(+0.20%) |
Apr 08, 2016 | 26.23 | 26.48 | 26.22 | 26.41 | 5,597,649 | +0.38(+1.44%) |
Apr 07, 2016 | 26.10 | 26.29 | 25.86 | 26.03 | 4,281,349 | -0.27(-1.04%) |
Apr 06, 2016 | 26.32 | 26.41 | 26.12 | 26.30 | 3,930,720 | -0.02(-0.09%) |
Apr 05, 2016 | 26.12 | 26.48 | 26.12 | 26.33 | 5,417,867 | +0.05(+0.20%) |
Apr 04, 2016 | 26.50 | 26.50 | 26.22 | 26.27 | 4,484,817 | -0.22(-0.83%) |
Apr 01, 2016 | 26.03 | 26.51 | 25.96 | 26.49 | 5,357,300 | +0.40(+1.55%) |
Mar 31, 2016 | 26.33 | 26.43 | 26.06 | 26.09 | 5,630,907 | -0.24(-0.93%) |
Mar 30, 2016 | 26.24 | 26.58 | 26.19 | 26.33 | 3,790,009 | +0.23(+0.87%) |
Mar 29, 2016 | 26.00 | 26.17 | 25.88 | 26.10 | 3,963,486 | +0.01(+0.03%) |
Mar 28, 2016 | 25.94 | 26.20 | 25.94 | 26.10 | 3,793,034 | +0.19(+0.73%) |
Mar 24, 2016 | 25.99 | 25.91 | 25.91 | 25.91 | 4,222,276 | -0.29(-1.10%) |
Mar 23, 2016 | 26.22 | 26.31 | 26.11 | 26.19 | 4,655,253 | +0.02(+0.09%) |
Mar 22, 2016 | 26.05 | 26.33 | 25.97 | 26.17 | 4,312,959 | +0.02(+0.09%) |
Mar 21, 2016 | 26.13 | 26.31 | 26.08 | 26.15 | 3,645,532 | -0.10(-0.38%) |
Mar 18, 2016 | 26.30 | 26.42 | 26.03 | 26.24 | 9,396,950 | +0.05(+0.21%) |
Mar 17, 2016 | 25.75 | 26.35 | 25.56 | 26.19 | 6,810,363 | +0.38(+1.49%) |
Mar 16, 2016 | 25.39 | 25.87 | 25.31 | 25.81 | 6,528,755 | +0.38(+1.48%) |
Mar 15, 2016 | 25.30 | 25.48 | 25.22 | 25.43 | 4,393,278 | -0.04(-0.16%) |
Mar 14, 2016 | 25.55 | 25.65 | 25.41 | 25.47 | 4,997,953 | -0.26(-1.00%) |
Mar 11, 2016 | 25.25 | 25.76 | 25.19 | 25.73 | 5,947,961 | +0.79(+3.15%) |
Mar 10, 2016 | 25.01 | 25.20 | 24.74 | 24.94 | 4,614,763 | -0.02(-0.10%) |
Mar 09, 2016 | 24.65 | 25.11 | 24.65 | 24.97 | 6,115,006 | +0.15(+0.62%) |
Mar 08, 2016 | 24.84 | 25.03 | 24.51 | 24.81 | 7,127,691 | -0.20(-0.81%) |
Mar 07, 2016 | 25.03 | 25.19 | 24.94 | 25.02 | 6,064,895 | -0.20(-0.79%) |
Mar 04, 2016 | 25.30 | 25.36 | 25.07 | 25.22 | 4,999,691 | +0.02(+0.08%) |
Mar 03, 2016 | 25.31 | 25.36 | 25.10 | 25.19 | 6,309,443 | -0.18(-0.70%) |
Mar 02, 2016 | 25.21 | 25.39 | 25.11 | 25.37 | 5,107,168 | +0.14(+0.56%) |
Mar 01, 2016 | 24.76 | 25.27 | 24.76 | 25.23 | 5,960,733 | +0.64(+2.60%) |
Feb 29, 2016 | 24.86 | 24.97 | 24.59 | 24.59 | 5,029,434 | -0.27(-1.08%) |
Feb 26, 2016 | 25.03 | 25.11 | 24.80 | 24.86 | 5,044,217 | -0.07(-0.27%) |
Feb 25, 2016 | 24.67 | 24.93 | 24.44 | 24.93 | 4,155,061 | +0.29(+1.17%) |
Feb 24, 2016 | 24.27 | 24.71 | 24.15 | 24.64 | 4,073,617 | +0.11(+0.44%) |
Feb 23, 2016 | 24.64 | 24.70 | 24.48 | 24.53 | 3,831,895 | -0.14(-0.55%) |
Feb 22, 2016 | 24.71 | 24.81 | 24.55 | 24.67 | 5,180,054 | +0.16(+0.64%) |
Feb 19, 2016 | 24.37 | 24.52 | 24.19 | 24.51 | 6,567,778 | +0.07(+0.27%) |
Feb 18, 2016 | 24.48 | 24.55 | 24.30 | 24.44 | 5,031,048 | +0.04(+0.15%) |
Feb 17, 2016 | 24.27 | 24.53 | 24.25 | 24.41 | 5,337,376 | +0.39(+1.62%) |
Feb 16, 2016 | 24.00 | 24.11 | 23.70 | 24.02 | 6,231,274 | +0.34(+1.43%) |
Feb 12, 2016 | 23.35 | 23.68 | 23.68 | 23.68 | 6,372,987 | +0.71(+3.08%) |
Feb 11, 2016 | 22.98 | 23.39 | 22.82 | 22.97 | 8,299,819 | -0.61(-2.59%) |
Feb 10, 2016 | 23.92 | 24.15 | 23.56 | 23.58 | 5,432,342 | -0.18(-0.76%) |
Feb 09, 2016 | 23.59 | 23.94 | 23.40 | 23.76 | 6,778,386 | -0.03(-0.12%) |
Feb 08, 2016 | 23.54 | 23.87 | 23.40 | 23.79 | 6,395,481 | -0.09(-0.36%) |
Feb 05, 2016 | 23.78 | 23.99 | 23.65 | 23.88 | 5,573,930 | +0.08(+0.33%) |
Feb 04, 2016 | 23.44 | 23.84 | 23.37 | 23.80 | 5,555,962 | +0.29(+1.22%) |
Feb 03, 2016 | 23.96 | 24.13 | 23.01 | 23.51 | 6,233,599 | +0.02(+0.07%) |
Feb 02, 2016 | 23.27 | 24.05 | 22.87 | 23.50 | 12,195,310 | +0.32(+1.36%) |