Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.47 | 27.56 | 27.17 | 27.36 | 27,443,218 | -0.44(-1.58%) |
Apr 28, 2016 | 27.85 | 28.09 | 27.75 | 27.80 | 22,709,952 | -0.26(-0.93%) |
Apr 27, 2016 | 27.69 | 28.14 | 27.69 | 28.06 | 21,021,750 | +0.20(+0.73%) |
Apr 26, 2016 | 27.75 | 27.88 | 27.67 | 27.85 | 20,311,772 | +0.16(+0.59%) |
Apr 25, 2016 | 27.75 | 27.80 | 27.58 | 27.69 | 26,596,934 | -0.33(-1.19%) |
Apr 22, 2016 | 28.06 | 28.32 | 27.92 | 28.02 | 29,581,312 | -0.11(-0.38%) |
Apr 21, 2016 | 28.34 | 28.40 | 28.07 | 28.13 | 24,757,292 | -0.20(-0.69%) |
Apr 20, 2016 | 28.21 | 28.55 | 28.11 | 28.33 | 33,449,616 | -0.33(-1.14%) |
Apr 19, 2016 | 28.42 | 28.71 | 28.39 | 28.65 | 22,612,762 | +0.34(+1.21%) |
Apr 18, 2016 | 28.09 | 28.46 | 28.03 | 28.31 | 22,401,858 | +0.18(+0.64%) |
Apr 15, 2016 | 28.29 | 28.33 | 28.11 | 28.13 | 25,911,598 | -0.36(-1.26%) |
Apr 14, 2016 | 28.51 | 28.59 | 28.43 | 28.49 | 17,865,612 | -0.06(-0.20%) |
Apr 13, 2016 | 28.47 | 28.58 | 28.36 | 28.55 | 46,416,600 | +1.08(+3.92%) |
Apr 12, 2016 | 27.23 | 27.63 | 27.08 | 27.47 | 23,715,634 | +0.38(+1.39%) |
Apr 11, 2016 | 27.25 | 27.40 | 27.07 | 27.09 | 22,656,042 | +0.32(+1.19%) |
Apr 08, 2016 | 26.43 | 27.02 | 26.70 | 26.78 | 22,806,452 | +0.34(+1.30%) |
Apr 07, 2016 | 26.64 | 26.67 | 26.31 | 26.43 | 24,899,082 | -0.51(-1.91%) |
Apr 06, 2016 | 26.57 | 26.96 | 26.49 | 26.95 | 21,925,868 | +0.50(+1.88%) |
Apr 05, 2016 | 26.64 | 26.73 | 26.41 | 26.45 | 27,648,208 | -0.61(-2.26%) |
Apr 04, 2016 | 27.40 | 27.48 | 27.03 | 27.06 | 17,839,106 | -0.33(-1.22%) |
Apr 01, 2016 | 26.94 | 27.50 | 26.79 | 27.40 | 23,687,072 | -0.15(-0.55%) |
Mar 31, 2016 | 27.65 | 27.76 | 27.49 | 27.55 | 20,847,570 | -0.06(-0.22%) |
Mar 30, 2016 | 27.69 | 27.84 | 27.58 | 27.61 | 28,592,486 | +0.41(+1.50%) |
Mar 29, 2016 | 26.71 | 27.22 | 26.63 | 27.20 | 22,834,988 | +0.27(+1.00%) |
Mar 28, 2016 | 26.68 | 26.96 | 26.67 | 26.93 | 19,737,896 | +0.22(+0.82%) |
Mar 24, 2016 | 26.50 | 26.71 | 26.71 | 26.71 | 21,807,218 | -0.19(-0.70%) |
Mar 23, 2016 | 27.22 | 27.22 | 26.85 | 26.90 | 31,663,610 | -0.38(-1.41%) |
Mar 22, 2016 | 27.24 | 27.45 | 27.17 | 27.28 | 18,502,256 | -0.22(-0.80%) |
Mar 21, 2016 | 27.52 | 27.67 | 27.43 | 27.50 | 18,552,234 | +0.02(+0.09%) |
Mar 18, 2016 | 27.49 | 27.64 | 27.43 | 27.48 | 31,233,014 | +0.18(+0.67%) |
Mar 17, 2016 | 26.92 | 27.34 | 26.89 | 27.29 | 35,408,408 | +0.31(+1.16%) |
Mar 16, 2016 | 26.38 | 27.04 | 26.33 | 26.98 | 34,489,024 | +0.30(+1.13%) |
Mar 15, 2016 | 26.51 | 26.71 | 26.40 | 26.68 | 18,385,500 | -0.16(-0.61%) |
Mar 14, 2016 | 26.82 | 26.98 | 26.70 | 26.84 | 21,725,578 | +0.03(+0.12%) |
Mar 11, 2016 | 26.47 | 26.82 | 26.46 | 26.81 | 35,290,444 | +0.92(+3.56%) |
Mar 10, 2016 | 26.19 | 26.28 | 25.60 | 25.89 | 36,142,588 | -0.20(-0.78%) |
Mar 09, 2016 | 26.09 | 26.27 | 26.02 | 26.09 | 17,630,392 | +0.10(+0.38%) |
Mar 08, 2016 | 26.20 | 26.25 | 25.96 | 25.99 | 30,996,180 | -0.61(-2.30%) |
Mar 07, 2016 | 26.38 | 26.75 | 26.38 | 26.60 | 30,497,642 | -0.31(-1.15%) |
Mar 04, 2016 | 26.43 | 27.00 | 26.35 | 26.91 | 52,139,520 | +0.74(+2.84%) |
Mar 03, 2016 | 25.91 | 26.20 | 25.85 | 26.17 | 30,609,946 | +0.02(+0.09%) |
Mar 02, 2016 | 25.85 | 26.16 | 25.77 | 26.15 | 33,861,808 | +0.55(+2.17%) |
Mar 01, 2016 | 25.17 | 25.63 | 25.15 | 25.59 | 41,582,352 | +0.89(+3.60%) |
Feb 29, 2016 | 24.78 | 25.01 | 24.70 | 24.70 | 21,014,612 | -0.11(-0.46%) |
Feb 26, 2016 | 25.09 | 25.10 | 24.79 | 24.82 | 25,824,928 | +0.06(+0.23%) |
Feb 25, 2016 | 24.47 | 24.79 | 24.32 | 24.76 | 24,941,756 | -0.08(-0.33%) |
Feb 24, 2016 | 24.43 | 24.93 | 24.29 | 24.84 | 34,545,052 | -0.07(-0.29%) |
Feb 23, 2016 | 25.21 | 25.27 | 24.90 | 24.92 | 23,532,984 | -0.64(-2.49%) |
Feb 22, 2016 | 25.27 | 25.59 | 25.27 | 25.55 | 25,951,180 | +0.70(+2.82%) |
Feb 19, 2016 | 24.86 | 25.00 | 24.71 | 24.85 | 24,074,956 | -0.01(-0.03%) |
Feb 18, 2016 | 25.22 | 25.27 | 24.80 | 24.86 | 31,666,498 | -0.24(-0.94%) |
Feb 17, 2016 | 24.76 | 25.14 | 24.74 | 25.10 | 44,693,040 | +0.38(+1.55%) |
Feb 16, 2016 | 24.58 | 24.71 | 24.45 | 24.71 | 46,476,136 | +1.00(+4.20%) |
Feb 12, 2016 | 23.34 | 23.72 | 23.72 | 23.72 | 48,316,924 | +0.51(+2.22%) |
Feb 11, 2016 | 22.95 | 23.38 | 22.93 | 23.20 | 47,478,724 | -0.51(-2.17%) |
Feb 10, 2016 | 23.87 | 24.19 | 23.65 | 23.72 | 52,422,940 | +0.16(+0.69%) |
Feb 09, 2016 | 23.36 | 23.77 | 23.30 | 23.55 | 41,636,628 | -0.22(-0.93%) |
Feb 08, 2016 | 23.92 | 23.97 | 23.41 | 23.77 | 43,750,996 | -0.48(-1.98%) |
Feb 05, 2016 | 24.66 | 24.67 | 24.14 | 24.26 | 29,465,818 | -0.18(-0.73%) |
Feb 04, 2016 | 24.59 | 24.81 | 24.29 | 24.43 | 49,866,568 | -0.23(-0.93%) |
Feb 03, 2016 | 24.37 | 24.68 | 23.91 | 24.66 | 47,872,244 | +0.39(+1.61%) |
Feb 02, 2016 | 24.91 | 24.73 | 24.17 | 24.27 | 36,402,452 | -0.64(-2.55%) |