Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.17 | 28.25 | 27.90 | 28.22 | 1,469,641 | +0.00(+0.00%) |
Apr 28, 2016 | 28.44 | 28.63 | 28.18 | 28.22 | 1,177,191 | -0.27(-0.96%) |
Apr 27, 2016 | 28.65 | 28.67 | 28.21 | 28.50 | 1,462,558 | -0.08(-0.29%) |
Apr 26, 2016 | 28.16 | 28.82 | 28.16 | 28.58 | 1,785,476 | +0.54(+1.93%) |
Apr 25, 2016 | 27.97 | 28.06 | 27.78 | 28.04 | 1,169,588 | +0.03(+0.12%) |
Apr 22, 2016 | 28.04 | 28.21 | 27.86 | 28.00 | 974,078 | +0.13(+0.47%) |
Apr 21, 2016 | 28.12 | 28.13 | 27.84 | 27.87 | 1,077,512 | -0.25(-0.88%) |
Apr 20, 2016 | 28.37 | 28.42 | 28.10 | 28.12 | 1,100,914 | -0.24(-0.85%) |
Apr 19, 2016 | 28.20 | 28.48 | 28.10 | 28.36 | 1,019,254 | +0.34(+1.22%) |
Apr 18, 2016 | 27.71 | 28.07 | 27.70 | 28.02 | 1,156,693 | +0.11(+0.39%) |
Apr 15, 2016 | 27.89 | 27.96 | 27.81 | 27.91 | 1,455,914 | +0.02(+0.07%) |
Apr 14, 2016 | 27.99 | 28.08 | 27.84 | 27.89 | 777,103 | -0.05(-0.17%) |
Apr 13, 2016 | 28.14 | 28.22 | 27.91 | 27.93 | 982,466 | -0.10(-0.37%) |
Apr 12, 2016 | 27.83 | 28.15 | 27.77 | 28.04 | 1,297,600 | +0.32(+1.16%) |
Apr 11, 2016 | 27.55 | 27.97 | 27.55 | 27.71 | 1,474,529 | +0.29(+1.05%) |
Apr 08, 2016 | 27.61 | 27.67 | 27.25 | 27.43 | 954,386 | +0.12(+0.45%) |
Apr 07, 2016 | 27.38 | 27.49 | 27.11 | 27.30 | 1,249,811 | -0.25(-0.92%) |
Apr 06, 2016 | 27.54 | 27.61 | 27.30 | 27.56 | 993,183 | +0.05(+0.17%) |
Apr 05, 2016 | 27.40 | 27.64 | 27.29 | 27.51 | 1,102,351 | -0.22(-0.79%) |
Apr 04, 2016 | 27.86 | 28.08 | 27.69 | 27.73 | 1,069,178 | -0.09(-0.32%) |
Apr 01, 2016 | 27.46 | 27.91 | 27.37 | 27.82 | 1,295,774 | +0.04(+0.15%) |
Mar 31, 2016 | 27.82 | 28.12 | 27.73 | 27.78 | 1,279,976 | +0.00(+0.00%) |
Mar 30, 2016 | 27.80 | 27.86 | 27.61 | 27.78 | 927,157 | +0.20(+0.72%) |
Mar 29, 2016 | 27.27 | 27.61 | 27.23 | 27.58 | 964,506 | +0.25(+0.90%) |
Mar 28, 2016 | 27.09 | 27.44 | 27.09 | 27.33 | 844,658 | +0.28(+1.04%) |
Mar 24, 2016 | 26.83 | 27.05 | 27.05 | 27.05 | 964,785 | -0.03(-0.10%) |
Mar 23, 2016 | 27.17 | 27.17 | 26.87 | 27.08 | 1,014,830 | -0.04(-0.15%) |
Mar 22, 2016 | 26.92 | 27.27 | 26.92 | 27.12 | 1,269,056 | +0.03(+0.10%) |
Mar 21, 2016 | 26.95 | 27.21 | 26.86 | 27.09 | 1,050,745 | +0.16(+0.61%) |
Mar 18, 2016 | 27.36 | 27.36 | 26.83 | 26.93 | 1,553,328 | -0.40(-1.48%) |
Mar 17, 2016 | 26.77 | 27.45 | 26.67 | 27.33 | 1,663,903 | +0.69(+2.60%) |
Mar 16, 2016 | 26.17 | 26.79 | 26.09 | 26.64 | 1,561,316 | +0.40(+1.54%) |
Mar 15, 2016 | 25.98 | 26.34 | 25.88 | 26.23 | 1,389,294 | +0.07(+0.26%) |
Mar 14, 2016 | 25.91 | 26.33 | 25.79 | 26.16 | 1,631,938 | +0.13(+0.50%) |
Mar 11, 2016 | 25.85 | 26.10 | 25.68 | 26.03 | 1,314,807 | +0.58(+2.29%) |
Mar 10, 2016 | 25.81 | 25.84 | 25.11 | 25.45 | 2,026,701 | -0.34(-1.33%) |
Mar 09, 2016 | 25.49 | 25.90 | 25.42 | 25.79 | 1,222,133 | +0.39(+1.54%) |
Mar 08, 2016 | 25.37 | 25.57 | 25.31 | 25.40 | 1,333,861 | -0.06(-0.24%) |
Mar 07, 2016 | 25.04 | 25.50 | 25.01 | 25.46 | 1,594,697 | +0.29(+1.14%) |
Mar 04, 2016 | 25.13 | 25.31 | 24.96 | 25.18 | 1,566,401 | +0.08(+0.30%) |
Mar 03, 2016 | 25.05 | 25.20 | 24.97 | 25.10 | 1,572,468 | -0.03(-0.14%) |
Mar 02, 2016 | 25.22 | 25.31 | 24.85 | 25.13 | 1,639,490 | -0.25(-1.00%) |
Mar 01, 2016 | 25.31 | 25.54 | 25.16 | 25.39 | 1,668,230 | +0.27(+1.09%) |
Feb 29, 2016 | 25.07 | 25.35 | 25.05 | 25.11 | 1,219,592 | +0.03(+0.14%) |
Feb 26, 2016 | 25.48 | 25.48 | 25.02 | 25.08 | 989,306 | -0.22(-0.87%) |
Feb 25, 2016 | 25.26 | 25.35 | 25.02 | 25.30 | 1,189,312 | +0.19(+0.74%) |
Feb 24, 2016 | 24.72 | 25.17 | 24.40 | 25.11 | 1,377,285 | +0.14(+0.55%) |
Feb 23, 2016 | 24.96 | 25.23 | 24.88 | 24.98 | 1,089,861 | -0.13(-0.52%) |
Feb 22, 2016 | 24.93 | 25.22 | 24.93 | 25.11 | 1,100,876 | +0.43(+1.75%) |
Feb 19, 2016 | 24.68 | 24.87 | 24.48 | 24.67 | 1,240,433 | +0.17(+0.70%) |
Feb 18, 2016 | 24.62 | 24.69 | 24.44 | 24.50 | 1,236,170 | -0.02(-0.08%) |
Feb 17, 2016 | 24.23 | 24.53 | 24.12 | 24.52 | 1,720,962 | +0.49(+2.04%) |
Feb 16, 2016 | 24.21 | 24.22 | 23.66 | 24.03 | 1,917,356 | +0.07(+0.31%) |
Feb 12, 2016 | 23.56 | 23.96 | 23.96 | 23.96 | 2,739,474 | +0.73(+3.15%) |
Feb 11, 2016 | 23.24 | 23.76 | 22.82 | 23.23 | 2,927,547 | -0.67(-2.81%) |
Feb 10, 2016 | 23.96 | 24.20 | 23.85 | 23.90 | 1,951,691 | +0.00(+0.00%) |
Feb 09, 2016 | 23.96 | 24.30 | 23.63 | 23.90 | 2,278,515 | -0.15(-0.61%) |
Feb 08, 2016 | 24.24 | 24.28 | 23.91 | 24.05 | 1,765,292 | -0.48(-1.94%) |
Feb 05, 2016 | 25.33 | 25.34 | 24.47 | 24.52 | 1,494,209 | -0.80(-3.15%) |
Feb 04, 2016 | 25.34 | 25.51 | 25.15 | 25.32 | 1,210,011 | +0.11(+0.45%) |
Feb 03, 2016 | 25.26 | 25.32 | 24.79 | 25.21 | 1,509,782 | +0.34(+1.35%) |
Feb 02, 2016 | 24.81 | 24.93 | 24.68 | 24.87 | 1,340,485 | -0.28(-1.12%) |