Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.49 | 27.81 | 27.26 | 27.72 | 4,172,547 | +0.22(+0.79%) |
Apr 28, 2016 | 27.46 | 27.69 | 27.26 | 27.50 | 552,073 | -0.04(-0.14%) |
Apr 27, 2016 | 27.48 | 27.72 | 27.14 | 27.54 | 515,342 | +0.09(+0.31%) |
Apr 26, 2016 | 27.55 | 27.70 | 27.32 | 27.46 | 665,394 | -0.08(-0.28%) |
Apr 25, 2016 | 27.25 | 27.63 | 27.15 | 27.53 | 883,494 | +0.21(+0.77%) |
Apr 22, 2016 | 27.04 | 27.55 | 27.04 | 27.32 | 903,374 | +0.30(+1.12%) |
Apr 21, 2016 | 27.87 | 27.88 | 26.84 | 27.02 | 749,140 | -0.92(-3.31%) |
Apr 20, 2016 | 28.55 | 28.65 | 27.94 | 27.95 | 605,993 | -0.58(-2.04%) |
Apr 19, 2016 | 28.25 | 28.57 | 28.14 | 28.53 | 609,459 | +0.22(+0.77%) |
Apr 18, 2016 | 28.17 | 28.34 | 28.08 | 28.31 | 364,074 | +0.13(+0.47%) |
Apr 15, 2016 | 27.81 | 28.29 | 27.81 | 28.18 | 496,481 | +0.34(+1.23%) |
Apr 14, 2016 | 27.94 | 28.02 | 27.79 | 27.84 | 529,139 | -0.19(-0.69%) |
Apr 13, 2016 | 27.91 | 28.03 | 27.50 | 28.03 | 547,320 | +0.26(+0.92%) |
Apr 12, 2016 | 27.72 | 27.88 | 27.64 | 27.77 | 626,047 | +0.03(+0.11%) |
Apr 11, 2016 | 27.90 | 27.95 | 27.55 | 27.74 | 509,924 | -0.02(-0.08%) |
Apr 08, 2016 | 27.72 | 28.01 | 27.63 | 27.77 | 350,400 | +0.12(+0.42%) |
Apr 07, 2016 | 27.65 | 27.76 | 27.51 | 27.65 | 462,910 | -0.04(-0.14%) |
Apr 06, 2016 | 27.51 | 27.76 | 27.39 | 27.69 | 620,655 | +0.14(+0.51%) |
Apr 05, 2016 | 28.22 | 28.39 | 27.43 | 27.55 | 701,023 | -0.66(-2.34%) |
Apr 04, 2016 | 28.49 | 28.65 | 28.18 | 28.21 | 653,718 | -0.25(-0.87%) |
Apr 01, 2016 | 28.22 | 28.58 | 28.11 | 28.46 | 867,980 | +0.16(+0.55%) |
Mar 31, 2016 | 27.94 | 28.47 | 27.63 | 28.30 | 1,218,937 | +0.06(+0.22%) |
Mar 30, 2016 | 28.59 | 28.59 | 28.21 | 28.24 | 601,861 | -0.36(-1.25%) |
Mar 29, 2016 | 28.02 | 28.63 | 27.85 | 28.60 | 975,029 | +0.56(+1.99%) |
Mar 28, 2016 | 27.77 | 28.18 | 27.58 | 28.04 | 606,164 | +0.19(+0.67%) |
Mar 24, 2016 | 27.49 | 27.85 | 27.85 | 27.85 | 659,800 | +0.26(+0.96%) |
Mar 23, 2016 | 27.29 | 27.79 | 27.14 | 27.59 | 715,873 | +0.37(+1.34%) |
Mar 22, 2016 | 27.26 | 27.52 | 27.13 | 27.22 | 554,894 | -0.14(-0.51%) |
Mar 21, 2016 | 26.97 | 27.39 | 26.75 | 27.36 | 729,640 | +0.27(+1.00%) |
Mar 18, 2016 | 27.58 | 27.60 | 27.05 | 27.09 | 1,480,460 | -0.40(-1.44%) |
Mar 17, 2016 | 27.15 | 27.50 | 26.90 | 27.49 | 772,400 | +0.30(+1.11%) |
Mar 16, 2016 | 26.71 | 27.24 | 26.36 | 27.18 | 933,763 | +0.36(+1.33%) |
Mar 15, 2016 | 26.70 | 27.04 | 26.68 | 26.83 | 718,258 | -0.02(-0.06%) |
Mar 14, 2016 | 26.89 | 27.19 | 26.50 | 26.84 | 554,020 | -0.12(-0.46%) |
Mar 11, 2016 | 27.01 | 27.08 | 26.79 | 26.97 | 728,644 | +0.21(+0.78%) |
Mar 10, 2016 | 27.21 | 27.29 | 26.63 | 26.76 | 821,865 | -0.46(-1.67%) |
Mar 09, 2016 | 26.96 | 27.28 | 26.73 | 27.21 | 1,012,201 | +0.24(+0.89%) |
Mar 08, 2016 | 26.30 | 27.21 | 26.07 | 26.97 | 1,238,553 | +0.79(+3.01%) |
Mar 07, 2016 | 26.77 | 26.84 | 26.18 | 26.19 | 14,886,303 | -0.66(-2.44%) |
Mar 04, 2016 | 26.39 | 26.97 | 26.29 | 26.84 | 797,372 | +0.32(+1.22%) |
Mar 03, 2016 | 26.48 | 26.57 | 26.15 | 26.52 | 677,980 | +0.06(+0.23%) |
Mar 02, 2016 | 26.12 | 26.51 | 25.71 | 26.46 | 868,009 | +0.24(+0.91%) |
Mar 01, 2016 | 26.80 | 26.86 | 26.10 | 26.22 | 1,120,406 | -0.49(-1.85%) |
Feb 29, 2016 | 26.19 | 27.00 | 26.09 | 26.71 | 1,435,158 | +0.79(+3.04%) |
Feb 26, 2016 | 26.60 | 26.60 | 25.75 | 25.92 | 877,034 | -0.69(-2.58%) |
Feb 25, 2016 | 26.70 | 26.88 | 26.52 | 26.61 | 787,954 | -0.07(-0.26%) |
Feb 24, 2016 | 26.33 | 26.72 | 26.23 | 26.68 | 530,299 | +0.22(+0.85%) |
Feb 23, 2016 | 26.56 | 26.77 | 26.39 | 26.46 | 516,963 | -0.22(-0.81%) |
Feb 22, 2016 | 26.63 | 26.90 | 26.48 | 26.67 | 568,362 | +0.04(+0.14%) |
Feb 19, 2016 | 26.69 | 26.93 | 26.57 | 26.63 | 689,542 | -0.06(-0.23%) |
Feb 18, 2016 | 26.51 | 26.90 | 26.36 | 26.69 | 549,274 | +0.25(+0.93%) |
Feb 17, 2016 | 26.56 | 26.64 | 25.97 | 26.45 | 617,688 | -0.06(-0.23%) |
Feb 16, 2016 | 26.64 | 26.75 | 26.16 | 26.51 | 632,571 | +0.09(+0.35%) |
Feb 12, 2016 | 26.62 | 26.42 | 26.42 | 26.42 | 887,592 | -0.20(-0.75%) |
Feb 11, 2016 | 26.63 | 26.86 | 26.48 | 26.62 | 641,029 | -0.25(-0.92%) |
Feb 10, 2016 | 27.26 | 27.34 | 26.79 | 26.86 | 663,389 | -0.36(-1.33%) |
Feb 09, 2016 | 26.64 | 27.36 | 26.64 | 27.23 | 1,119,266 | +0.39(+1.47%) |
Feb 08, 2016 | 26.49 | 26.84 | 26.26 | 26.83 | 1,635,210 | +0.16(+0.61%) |
Feb 05, 2016 | 26.72 | 26.85 | 26.34 | 26.67 | 990,472 | -0.25(-0.92%) |
Feb 04, 2016 | 28.06 | 28.21 | 26.87 | 26.92 | 1,197,482 | -1.06(-3.78%) |
Feb 03, 2016 | 27.94 | 28.14 | 27.27 | 27.98 | 805,209 | +0.35(+1.28%) |
Feb 02, 2016 | 27.20 | 27.63 | 27.05 | 27.62 | 841,701 | +0.29(+1.04%) |