Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.19 | 28.49 | 27.94 | 28.24 | 938,308 | -0.10(-0.35%) |
Apr 28, 2016 | 28.53 | 28.77 | 28.21 | 28.34 | 620,296 | -0.49(-1.71%) |
Apr 27, 2016 | 29.00 | 29.05 | 28.45 | 28.83 | 907,083 | -0.17(-0.58%) |
Apr 26, 2016 | 28.53 | 29.05 | 28.45 | 29.00 | 582,232 | +0.55(+1.95%) |
Apr 25, 2016 | 28.58 | 28.70 | 28.22 | 28.45 | 511,974 | -0.25(-0.89%) |
Apr 22, 2016 | 28.34 | 28.75 | 28.20 | 28.70 | 799,795 | +0.32(+1.14%) |
Apr 21, 2016 | 28.60 | 28.70 | 28.30 | 28.38 | 815,976 | -0.14(-0.49%) |
Apr 20, 2016 | 27.97 | 28.57 | 27.83 | 28.51 | 1,489,563 | +0.55(+1.98%) |
Apr 19, 2016 | 28.13 | 28.68 | 27.49 | 27.96 | 2,300,633 | -0.96(-3.33%) |
Apr 18, 2016 | 28.32 | 29.03 | 28.32 | 28.92 | 942,115 | +0.33(+1.16%) |
Apr 15, 2016 | 28.78 | 28.92 | 28.48 | 28.59 | 871,015 | -0.18(-0.64%) |
Apr 14, 2016 | 28.56 | 29.13 | 28.55 | 28.78 | 694,116 | +0.10(+0.35%) |
Apr 13, 2016 | 27.94 | 28.68 | 27.94 | 28.68 | 667,959 | +1.00(+3.62%) |
Apr 12, 2016 | 27.20 | 27.71 | 26.98 | 27.67 | 540,224 | +0.60(+2.22%) |
Apr 11, 2016 | 27.19 | 27.61 | 27.07 | 27.07 | 548,075 | +0.08(+0.31%) |
Apr 08, 2016 | 27.10 | 27.47 | 26.90 | 26.99 | 1,010,628 | +0.16(+0.60%) |
Apr 07, 2016 | 27.29 | 27.32 | 26.65 | 26.83 | 931,915 | -0.70(-2.55%) |
Apr 06, 2016 | 26.97 | 27.58 | 26.90 | 27.53 | 901,432 | +0.52(+1.94%) |
Apr 05, 2016 | 27.29 | 27.44 | 26.97 | 27.00 | 880,402 | -0.61(-2.21%) |
Apr 04, 2016 | 27.50 | 27.79 | 27.31 | 27.61 | 669,115 | +0.06(+0.22%) |
Apr 01, 2016 | 27.47 | 27.68 | 27.17 | 27.55 | 1,204,993 | -0.12(-0.42%) |
Mar 31, 2016 | 27.72 | 27.87 | 27.20 | 27.67 | 772,952 | -0.13(-0.47%) |
Mar 30, 2016 | 27.74 | 28.21 | 27.64 | 27.80 | 640,380 | +0.19(+0.70%) |
Mar 29, 2016 | 27.27 | 27.66 | 26.87 | 27.61 | 772,001 | +0.21(+0.76%) |
Mar 28, 2016 | 27.48 | 27.57 | 27.11 | 27.40 | 426,413 | +0.08(+0.31%) |
Mar 24, 2016 | 27.21 | 27.31 | 27.31 | 27.31 | 421,325 | -0.12(-0.45%) |
Mar 23, 2016 | 27.76 | 27.86 | 27.42 | 27.44 | 557,611 | -0.32(-1.17%) |
Mar 22, 2016 | 27.72 | 27.88 | 27.51 | 27.76 | 1,377,268 | -0.14(-0.50%) |
Mar 21, 2016 | 28.42 | 28.53 | 27.44 | 27.90 | 2,065,945 | -0.53(-1.87%) |
Mar 18, 2016 | 28.11 | 28.64 | 28.05 | 28.43 | 1,159,349 | +0.45(+1.63%) |
Mar 17, 2016 | 27.63 | 27.98 | 27.11 | 27.98 | 1,145,552 | +0.33(+1.20%) |
Mar 16, 2016 | 27.90 | 28.18 | 27.36 | 27.64 | 700,329 | -0.28(-0.99%) |
Mar 15, 2016 | 28.01 | 28.19 | 27.80 | 27.92 | 596,361 | -0.32(-1.15%) |
Mar 14, 2016 | 28.50 | 28.54 | 27.97 | 28.24 | 1,604,260 | -0.34(-1.19%) |
Mar 11, 2016 | 28.13 | 28.65 | 27.90 | 28.58 | 689,777 | +0.72(+2.57%) |
Mar 10, 2016 | 27.46 | 27.95 | 27.10 | 27.87 | 821,356 | +0.60(+2.20%) |
Mar 09, 2016 | 27.54 | 27.66 | 27.15 | 27.27 | 538,263 | -0.06(-0.23%) |
Mar 08, 2016 | 28.07 | 28.12 | 27.31 | 27.33 | 595,161 | -0.99(-3.51%) |
Mar 07, 2016 | 27.95 | 28.32 | 27.78 | 28.32 | 583,686 | +0.17(+0.60%) |
Mar 04, 2016 | 28.07 | 28.18 | 27.74 | 28.15 | 811,615 | +0.22(+0.77%) |
Mar 03, 2016 | 27.39 | 27.98 | 27.27 | 27.94 | 679,779 | +0.54(+1.97%) |
Mar 02, 2016 | 27.17 | 27.41 | 26.82 | 27.40 | 637,363 | +0.25(+0.94%) |
Mar 01, 2016 | 26.06 | 27.16 | 26.02 | 27.14 | 901,763 | +1.24(+4.79%) |
Feb 29, 2016 | 26.45 | 26.45 | 25.89 | 25.90 | 835,656 | -0.52(-1.98%) |
Feb 26, 2016 | 26.02 | 26.79 | 25.90 | 26.43 | 975,615 | +0.64(+2.48%) |
Feb 25, 2016 | 25.44 | 25.83 | 25.15 | 25.79 | 585,569 | +0.44(+1.73%) |
Feb 24, 2016 | 25.12 | 25.37 | 24.47 | 25.35 | 1,023,274 | -0.18(-0.72%) |
Feb 23, 2016 | 26.02 | 26.03 | 25.19 | 25.53 | 1,166,998 | -0.61(-2.33%) |
Feb 22, 2016 | 26.08 | 26.20 | 25.84 | 26.14 | 694,532 | +0.35(+1.37%) |
Feb 19, 2016 | 25.49 | 25.86 | 25.35 | 25.79 | 766,596 | +0.25(+1.00%) |
Feb 18, 2016 | 26.38 | 26.53 | 25.49 | 25.53 | 1,076,828 | -0.76(-2.87%) |
Feb 17, 2016 | 26.14 | 26.76 | 26.04 | 26.29 | 1,507,161 | +0.27(+1.04%) |
Feb 16, 2016 | 25.44 | 26.17 | 25.02 | 26.02 | 797,359 | +0.96(+3.84%) |
Feb 12, 2016 | 24.51 | 25.05 | 25.05 | 25.05 | 859,908 | +0.97(+4.03%) |
Feb 11, 2016 | 24.14 | 24.50 | 23.61 | 24.08 | 920,474 | -0.72(-2.89%) |
Feb 10, 2016 | 25.69 | 25.82 | 24.78 | 24.80 | 848,397 | -0.65(-2.54%) |
Feb 09, 2016 | 24.68 | 25.57 | 24.68 | 25.45 | 1,821,664 | -0.06(-0.24%) |
Feb 08, 2016 | 25.12 | 25.64 | 24.78 | 25.51 | 1,572,192 | +0.02(+0.06%) |
Feb 05, 2016 | 25.93 | 26.02 | 25.41 | 25.49 | 1,057,639 | -0.23(-0.90%) |
Feb 04, 2016 | 25.30 | 25.94 | 25.28 | 25.72 | 986,524 | +0.35(+1.39%) |
Feb 03, 2016 | 25.22 | 25.40 | 24.39 | 25.37 | 1,225,099 | +0.41(+1.62%) |
Feb 02, 2016 | 25.08 | 25.17 | 24.76 | 24.97 | 1,369,405 | -0.56(-2.19%) |