Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.03 | 27.10 | 25.86 | 26.08 | 2,842,204 | -1.07(-3.94%) |
Apr 28, 2016 | 27.97 | 28.34 | 26.98 | 27.15 | 2,035,013 | -1.45(-5.07%) |
Apr 27, 2016 | 28.31 | 28.92 | 27.78 | 28.60 | 2,429,519 | +0.29(+1.03%) |
Apr 26, 2016 | 27.97 | 28.52 | 27.69 | 28.31 | 1,613,932 | +0.48(+1.72%) |
Apr 25, 2016 | 27.37 | 27.86 | 27.26 | 27.83 | 1,591,325 | +0.19(+0.67%) |
Apr 22, 2016 | 27.13 | 27.88 | 27.12 | 27.65 | 1,210,599 | +0.56(+2.06%) |
Apr 21, 2016 | 26.43 | 27.18 | 25.86 | 27.09 | 1,573,992 | +0.71(+2.70%) |
Apr 20, 2016 | 26.06 | 26.54 | 25.62 | 26.37 | 1,362,633 | +0.14(+0.53%) |
Apr 19, 2016 | 26.70 | 26.70 | 25.62 | 26.24 | 1,640,610 | -0.32(-1.22%) |
Apr 18, 2016 | 25.87 | 26.56 | 25.54 | 26.56 | 1,057,321 | +0.43(+1.64%) |
Apr 15, 2016 | 26.53 | 26.97 | 26.03 | 26.13 | 1,381,036 | -0.70(-2.60%) |
Apr 14, 2016 | 26.98 | 27.23 | 26.63 | 26.83 | 1,351,391 | -0.17(-0.63%) |
Apr 13, 2016 | 26.81 | 27.11 | 26.26 | 27.00 | 1,150,413 | +0.28(+1.06%) |
Apr 12, 2016 | 26.33 | 26.82 | 25.87 | 26.71 | 1,694,932 | +0.39(+1.48%) |
Apr 11, 2016 | 27.45 | 27.45 | 26.18 | 26.33 | 1,901,562 | -0.94(-3.45%) |
Apr 08, 2016 | 26.75 | 27.65 | 26.06 | 27.27 | 3,746,175 | +0.83(+3.16%) |
Apr 07, 2016 | 26.42 | 26.98 | 26.08 | 26.43 | 1,618,257 | +0.00(+0.00%) |
Apr 06, 2016 | 26.48 | 26.87 | 25.49 | 26.43 | 2,388,192 | +0.06(+0.25%) |
Apr 05, 2016 | 26.98 | 27.37 | 26.11 | 26.37 | 3,450,064 | -0.99(-3.62%) |
Apr 04, 2016 | 26.11 | 27.55 | 26.07 | 27.36 | 2,245,277 | +1.23(+4.72%) |
Apr 01, 2016 | 26.55 | 26.55 | 25.21 | 26.12 | 2,010,348 | -0.79(-2.92%) |
Mar 31, 2016 | 26.01 | 27.14 | 25.17 | 26.91 | 2,887,948 | +1.04(+4.01%) |
Mar 30, 2016 | 26.82 | 27.06 | 25.48 | 25.87 | 2,579,140 | -0.64(-2.42%) |
Mar 29, 2016 | 26.03 | 26.55 | 25.75 | 26.51 | 1,461,979 | +0.15(+0.55%) |
Mar 28, 2016 | 26.26 | 26.52 | 25.70 | 26.37 | 1,266,057 | +0.09(+0.34%) |
Mar 24, 2016 | 25.27 | 26.28 | 26.28 | 26.28 | 1,585,776 | +0.71(+2.79%) |
Mar 23, 2016 | 26.98 | 26.79 | 25.36 | 25.56 | 1,590,169 | -1.42(-5.26%) |
Mar 22, 2016 | 25.68 | 27.02 | 25.68 | 26.98 | 1,672,122 | +1.18(+4.55%) |
Mar 21, 2016 | 25.74 | 26.07 | 25.57 | 25.81 | 1,029,146 | +0.10(+0.38%) |
Mar 18, 2016 | 25.43 | 25.73 | 25.11 | 25.71 | 2,036,358 | +0.22(+0.86%) |
Mar 17, 2016 | 26.09 | 26.23 | 25.02 | 25.49 | 1,960,320 | -0.65(-2.48%) |
Mar 16, 2016 | 25.08 | 26.23 | 24.92 | 26.14 | 1,804,996 | +1.00(+4.00%) |
Mar 15, 2016 | 24.90 | 25.17 | 24.02 | 25.13 | 1,598,995 | -0.06(-0.23%) |
Mar 14, 2016 | 25.38 | 25.73 | 24.64 | 25.19 | 1,418,278 | -0.68(-2.63%) |
Mar 11, 2016 | 25.82 | 26.02 | 24.81 | 25.87 | 1,234,088 | +0.23(+0.92%) |
Mar 10, 2016 | 25.90 | 26.00 | 24.79 | 25.64 | 2,209,352 | -0.33(-1.28%) |
Mar 09, 2016 | 24.94 | 26.28 | 24.94 | 25.97 | 1,960,540 | +1.35(+5.46%) |
Mar 08, 2016 | 25.37 | 25.51 | 24.45 | 24.62 | 1,626,704 | -0.87(-3.40%) |
Mar 07, 2016 | 25.69 | 25.78 | 25.04 | 25.49 | 1,998,599 | -0.11(-0.44%) |
Mar 04, 2016 | 26.76 | 26.76 | 25.39 | 25.60 | 2,009,036 | -0.78(-2.95%) |
Mar 03, 2016 | 25.30 | 26.41 | 24.64 | 26.38 | 1,695,623 | +1.71(+6.93%) |
Mar 02, 2016 | 24.88 | 25.38 | 24.23 | 24.67 | 1,683,681 | -0.33(-1.33%) |
Mar 01, 2016 | 24.33 | 25.09 | 23.39 | 25.00 | 2,614,074 | +0.53(+2.15%) |
Feb 29, 2016 | 23.68 | 24.66 | 23.51 | 24.48 | 1,896,738 | +0.99(+4.21%) |
Feb 26, 2016 | 24.32 | 24.58 | 23.48 | 23.49 | 1,806,598 | -0.54(-2.23%) |
Feb 25, 2016 | 23.96 | 24.53 | 23.32 | 24.02 | 2,673,986 | +0.05(+0.20%) |
Feb 24, 2016 | 21.73 | 24.01 | 21.62 | 23.98 | 3,244,585 | +1.80(+8.11%) |
Feb 23, 2016 | 22.99 | 23.16 | 22.08 | 22.18 | 3,090,501 | -0.93(-4.03%) |
Feb 22, 2016 | 21.88 | 23.14 | 21.88 | 23.11 | 2,319,911 | +1.39(+6.38%) |
Feb 19, 2016 | 20.76 | 21.72 | 20.75 | 21.72 | 1,942,215 | +0.64(+3.04%) |
Feb 18, 2016 | 22.51 | 22.82 | 21.04 | 21.08 | 3,282,747 | -1.35(-6.00%) |
Feb 17, 2016 | 23.08 | 23.18 | 22.27 | 22.43 | 2,843,729 | -0.27(-1.20%) |
Feb 16, 2016 | 23.72 | 24.01 | 22.48 | 22.70 | 2,477,291 | -0.66(-2.81%) |
Feb 12, 2016 | 23.23 | 23.36 | 23.36 | 23.36 | 3,348,488 | +0.67(+2.93%) |
Feb 11, 2016 | 22.28 | 23.00 | 20.65 | 22.69 | 4,462,469 | +0.01(+0.04%) |
Feb 10, 2016 | 22.25 | 23.11 | 21.56 | 22.68 | 3,174,365 | +0.51(+2.31%) |
Feb 09, 2016 | 22.07 | 22.48 | 21.73 | 22.17 | 2,886,313 | +0.21(+0.95%) |
Feb 08, 2016 | 23.00 | 23.00 | 21.38 | 21.96 | 3,230,589 | -1.88(-7.90%) |
Feb 05, 2016 | 24.72 | 24.83 | 23.63 | 23.85 | 3,152,143 | -1.07(-4.31%) |
Feb 04, 2016 | 24.28 | 26.05 | 23.65 | 24.92 | 4,193,180 | +0.53(+2.17%) |
Feb 03, 2016 | 25.58 | 25.59 | 23.50 | 24.39 | 3,355,184 | -1.03(-4.04%) |
Feb 02, 2016 | 26.07 | 26.32 | 25.19 | 25.42 | 3,294,777 | -2.18(-7.90%) |