Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.48 | 27.57 | 27.18 | 27.36 | 27,433,852 | -0.44(-1.58%) |
Apr 28, 2016 | 27.86 | 28.09 | 27.76 | 27.81 | 22,702,202 | -0.26(-0.93%) |
Apr 27, 2016 | 27.70 | 28.15 | 27.70 | 28.07 | 21,014,576 | +0.20(+0.73%) |
Apr 26, 2016 | 27.76 | 27.89 | 27.68 | 27.86 | 20,304,840 | +0.16(+0.59%) |
Apr 25, 2016 | 27.76 | 27.81 | 27.59 | 27.70 | 26,587,858 | -0.33(-1.19%) |
Apr 22, 2016 | 28.07 | 28.33 | 27.93 | 28.03 | 29,571,216 | -0.11(-0.38%) |
Apr 21, 2016 | 28.35 | 28.41 | 28.08 | 28.14 | 24,748,844 | -0.20(-0.69%) |
Apr 20, 2016 | 28.22 | 28.56 | 28.12 | 28.34 | 33,438,200 | -0.33(-1.14%) |
Apr 19, 2016 | 28.43 | 28.72 | 28.40 | 28.66 | 22,605,044 | +0.34(+1.21%) |
Apr 18, 2016 | 28.10 | 28.47 | 28.04 | 28.32 | 22,394,214 | +0.18(+0.64%) |
Apr 15, 2016 | 28.30 | 28.34 | 28.12 | 28.14 | 25,902,756 | -0.36(-1.26%) |
Apr 14, 2016 | 28.52 | 28.60 | 28.44 | 28.50 | 17,859,514 | -0.06(-0.20%) |
Apr 13, 2016 | 28.48 | 28.59 | 28.37 | 28.56 | 46,400,756 | +1.08(+3.92%) |
Apr 12, 2016 | 27.24 | 27.64 | 27.09 | 27.48 | 23,707,540 | +0.38(+1.39%) |
Apr 11, 2016 | 27.26 | 27.41 | 27.08 | 27.10 | 22,648,310 | +0.32(+1.19%) |
Apr 08, 2016 | 26.44 | 27.03 | 26.71 | 26.79 | 22,798,670 | +0.34(+1.30%) |
Apr 07, 2016 | 26.65 | 26.68 | 26.32 | 26.44 | 24,890,584 | -0.51(-1.91%) |
Apr 06, 2016 | 26.58 | 26.96 | 26.50 | 26.96 | 21,918,386 | +0.50(+1.88%) |
Apr 05, 2016 | 26.65 | 26.74 | 26.42 | 26.46 | 27,638,772 | -0.61(-2.26%) |
Apr 04, 2016 | 27.41 | 27.49 | 27.04 | 27.07 | 17,833,018 | -0.33(-1.22%) |
Apr 01, 2016 | 26.95 | 27.51 | 26.80 | 27.41 | 23,678,988 | -0.15(-0.55%) |
Mar 31, 2016 | 27.66 | 27.77 | 27.50 | 27.56 | 20,840,454 | -0.06(-0.22%) |
Mar 30, 2016 | 27.70 | 27.85 | 27.59 | 27.62 | 28,582,728 | +0.41(+1.50%) |
Mar 29, 2016 | 26.72 | 27.23 | 26.63 | 27.21 | 22,827,194 | +0.27(+1.00%) |
Mar 28, 2016 | 26.69 | 26.96 | 26.68 | 26.94 | 19,731,160 | +0.22(+0.82%) |
Mar 24, 2016 | 26.51 | 26.72 | 26.72 | 26.72 | 21,799,776 | -0.19(-0.70%) |
Mar 23, 2016 | 27.23 | 27.23 | 26.86 | 26.91 | 31,652,804 | -0.38(-1.41%) |
Mar 22, 2016 | 27.25 | 27.45 | 27.18 | 27.29 | 18,495,942 | -0.22(-0.80%) |
Mar 21, 2016 | 27.53 | 27.67 | 27.44 | 27.51 | 18,545,902 | +0.02(+0.09%) |
Mar 18, 2016 | 27.50 | 27.65 | 27.44 | 27.49 | 31,222,354 | +0.18(+0.67%) |
Mar 17, 2016 | 26.93 | 27.35 | 26.90 | 27.30 | 35,396,324 | +0.31(+1.16%) |
Mar 16, 2016 | 26.39 | 27.05 | 26.34 | 26.99 | 34,477,252 | +0.30(+1.13%) |
Mar 15, 2016 | 26.52 | 26.72 | 26.41 | 26.69 | 18,379,224 | -0.16(-0.61%) |
Mar 14, 2016 | 26.83 | 26.99 | 26.71 | 26.85 | 21,718,164 | +0.03(+0.12%) |
Mar 11, 2016 | 26.48 | 26.83 | 26.47 | 26.82 | 35,278,400 | +0.92(+3.56%) |
Mar 10, 2016 | 26.20 | 26.29 | 25.61 | 25.90 | 36,130,252 | -0.20(-0.78%) |
Mar 09, 2016 | 26.10 | 26.28 | 26.03 | 26.10 | 17,624,374 | +0.10(+0.38%) |
Mar 08, 2016 | 26.21 | 26.25 | 25.97 | 26.00 | 30,985,602 | -0.61(-2.30%) |
Mar 07, 2016 | 26.39 | 26.76 | 26.39 | 26.61 | 30,487,232 | -0.31(-1.15%) |
Mar 04, 2016 | 26.43 | 27.01 | 26.36 | 26.92 | 52,121,728 | +0.74(+2.84%) |
Mar 03, 2016 | 25.92 | 26.21 | 25.86 | 26.18 | 30,599,500 | +0.02(+0.09%) |
Mar 02, 2016 | 25.86 | 26.16 | 25.78 | 26.16 | 33,850,252 | +0.55(+2.17%) |
Mar 01, 2016 | 25.18 | 25.64 | 25.16 | 25.60 | 41,568,164 | +0.89(+3.60%) |
Feb 29, 2016 | 24.79 | 25.01 | 24.71 | 24.71 | 21,007,440 | -0.11(-0.46%) |
Feb 26, 2016 | 25.10 | 25.10 | 24.80 | 24.83 | 25,816,114 | +0.06(+0.23%) |
Feb 25, 2016 | 24.48 | 24.79 | 24.33 | 24.77 | 24,933,244 | -0.08(-0.33%) |
Feb 24, 2016 | 24.44 | 24.94 | 24.30 | 24.85 | 34,533,264 | -0.07(-0.29%) |
Feb 23, 2016 | 25.22 | 25.28 | 24.91 | 24.92 | 23,524,952 | -0.64(-2.49%) |
Feb 22, 2016 | 25.28 | 25.60 | 25.28 | 25.56 | 25,942,322 | +0.70(+2.82%) |
Feb 19, 2016 | 24.87 | 25.01 | 24.72 | 24.86 | 24,066,740 | -0.01(-0.03%) |
Feb 18, 2016 | 25.23 | 25.28 | 24.81 | 24.87 | 31,655,692 | -0.24(-0.94%) |
Feb 17, 2016 | 24.77 | 25.15 | 24.74 | 25.10 | 44,677,788 | +0.38(+1.55%) |
Feb 16, 2016 | 24.59 | 24.72 | 24.46 | 24.72 | 46,460,272 | +1.00(+4.20%) |
Feb 12, 2016 | 23.35 | 23.72 | 23.72 | 23.72 | 48,300,436 | +0.51(+2.22%) |
Feb 11, 2016 | 22.96 | 23.39 | 22.93 | 23.21 | 47,462,520 | -0.51(-2.17%) |
Feb 10, 2016 | 23.88 | 24.20 | 23.66 | 23.72 | 52,405,048 | +0.16(+0.69%) |
Feb 09, 2016 | 23.37 | 23.77 | 23.31 | 23.56 | 41,622,420 | -0.22(-0.93%) |
Feb 08, 2016 | 23.93 | 23.98 | 23.42 | 23.78 | 43,736,064 | -0.48(-1.98%) |
Feb 05, 2016 | 24.67 | 24.68 | 24.15 | 24.26 | 29,455,760 | -0.18(-0.73%) |
Feb 04, 2016 | 24.60 | 24.82 | 24.30 | 24.44 | 49,849,552 | -0.23(-0.93%) |
Feb 03, 2016 | 24.38 | 24.69 | 23.92 | 24.67 | 47,855,904 | +0.39(+1.61%) |
Feb 02, 2016 | 24.92 | 24.74 | 24.17 | 24.28 | 36,390,028 | -0.64(-2.55%) |