Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.07 | 27.15 | 26.93 | 27.06 | 2,549,261 | -0.04(-0.15%) |
Apr 28, 2016 | 27.17 | 27.30 | 27.07 | 27.10 | 1,728,971 | -0.65(-2.34%) |
Apr 27, 2016 | 27.58 | 27.84 | 27.49 | 27.75 | 1,916,986 | +0.15(+0.54%) |
Apr 26, 2016 | 27.49 | 27.60 | 27.41 | 27.60 | 1,503,130 | +0.58(+2.15%) |
Apr 25, 2016 | 27.09 | 27.12 | 26.98 | 27.02 | 1,582,702 | -0.18(-0.66%) |
Apr 22, 2016 | 27.30 | 27.38 | 27.18 | 27.20 | 1,891,737 | -0.06(-0.22%) |
Apr 21, 2016 | 27.44 | 27.45 | 27.26 | 27.26 | 1,686,043 | -0.33(-1.20%) |
Apr 20, 2016 | 27.55 | 27.76 | 27.53 | 27.59 | 3,738,333 | -0.35(-1.25%) |
Apr 19, 2016 | 27.81 | 28.02 | 27.80 | 27.94 | 2,024,671 | +0.37(+1.34%) |
Apr 18, 2016 | 27.40 | 27.60 | 27.39 | 27.57 | 1,883,784 | +0.13(+0.47%) |
Apr 15, 2016 | 27.43 | 27.51 | 27.36 | 27.44 | 2,453,620 | +0.06(+0.22%) |
Apr 14, 2016 | 27.37 | 27.48 | 27.34 | 27.38 | 2,131,014 | +0.04(+0.15%) |
Apr 13, 2016 | 27.17 | 27.40 | 27.17 | 27.34 | 1,450,405 | +0.30(+1.11%) |
Apr 12, 2016 | 26.86 | 27.09 | 26.76 | 27.04 | 1,207,311 | +0.38(+1.43%) |
Apr 11, 2016 | 26.60 | 26.74 | 26.59 | 26.66 | 866,044 | +0.51(+1.95%) |
Apr 08, 2016 | 26.37 | 26.37 | 26.07 | 26.15 | 2,283,243 | +0.16(+0.62%) |
Apr 07, 2016 | 26.24 | 26.25 | 25.90 | 25.99 | 2,067,994 | -0.63(-2.37%) |
Apr 06, 2016 | 26.38 | 26.66 | 26.27 | 26.62 | 1,627,477 | +0.20(+0.76%) |
Apr 05, 2016 | 26.44 | 26.53 | 26.33 | 26.42 | 1,607,220 | -0.55(-2.04%) |
Apr 04, 2016 | 27.06 | 27.13 | 26.93 | 26.97 | 746,422 | -0.05(-0.19%) |
Apr 01, 2016 | 26.66 | 27.11 | 26.54 | 27.02 | 1,214,115 | -0.10(-0.37%) |
Mar 31, 2016 | 27.07 | 27.20 | 27.05 | 27.12 | 1,506,491 | +0.11(+0.41%) |
Mar 30, 2016 | 27.00 | 27.14 | 27.00 | 27.01 | 2,089,537 | +0.23(+0.86%) |
Mar 29, 2016 | 26.45 | 26.79 | 26.39 | 26.78 | 869,993 | +0.21(+0.79%) |
Mar 28, 2016 | 26.54 | 26.67 | 26.51 | 26.57 | 1,687,058 | -0.09(-0.34%) |
Mar 24, 2016 | 26.48 | 26.66 | 26.66 | 26.66 | 1,224,400 | -0.02(-0.07%) |
Mar 23, 2016 | 26.79 | 26.83 | 26.59 | 26.68 | 1,935,877 | -0.04(-0.15%) |
Mar 22, 2016 | 26.72 | 26.89 | 26.72 | 26.72 | 1,057,009 | -0.18(-0.67%) |
Mar 21, 2016 | 26.79 | 26.95 | 26.77 | 26.90 | 1,147,829 | +0.39(+1.47%) |
Mar 18, 2016 | 26.52 | 26.67 | 26.51 | 26.51 | 3,659,974 | +0.23(+0.88%) |
Mar 17, 2016 | 26.12 | 26.34 | 26.08 | 26.28 | 1,543,415 | -0.01(-0.04%) |
Mar 16, 2016 | 25.78 | 26.37 | 25.75 | 26.29 | 2,012,500 | +0.53(+2.06%) |
Mar 15, 2016 | 25.68 | 25.76 | 25.61 | 25.76 | 1,584,872 | -0.39(-1.49%) |
Mar 14, 2016 | 26.13 | 26.22 | 26.05 | 26.15 | 1,156,874 | -0.19(-0.72%) |
Mar 11, 2016 | 26.04 | 26.34 | 26.04 | 26.34 | 2,089,751 | +0.51(+1.97%) |
Mar 10, 2016 | 26.05 | 26.09 | 25.67 | 25.83 | 4,484,583 | -0.25(-0.96%) |
Mar 09, 2016 | 26.05 | 26.16 | 26.01 | 26.08 | 1,865,221 | +0.30(+1.16%) |
Mar 08, 2016 | 25.83 | 25.91 | 25.68 | 25.78 | 2,530,528 | -0.31(-1.19%) |
Mar 07, 2016 | 26.01 | 26.26 | 25.96 | 26.09 | 1,891,150 | -0.16(-0.61%) |
Mar 04, 2016 | 26.02 | 26.32 | 25.94 | 26.25 | 3,271,380 | +0.36(+1.39%) |
Mar 03, 2016 | 25.76 | 25.89 | 25.70 | 25.89 | 4,002,265 | +0.23(+0.90%) |
Mar 02, 2016 | 25.36 | 25.70 | 25.29 | 25.66 | 3,968,016 | +0.45(+1.79%) |
Mar 01, 2016 | 24.87 | 25.21 | 24.85 | 25.21 | 3,424,137 | +1.19(+4.95%) |
Feb 29, 2016 | 24.05 | 24.18 | 23.96 | 24.02 | 1,795,769 | +0.25(+1.05%) |
Feb 26, 2016 | 24.05 | 24.05 | 23.76 | 23.77 | 1,075,270 | -0.27(-1.12%) |
Feb 25, 2016 | 23.95 | 24.04 | 23.83 | 24.04 | 1,720,136 | -0.05(-0.21%) |
Feb 24, 2016 | 23.90 | 24.20 | 23.77 | 24.09 | 1,615,454 | -0.01(-0.04%) |
Feb 23, 2016 | 24.32 | 24.37 | 24.10 | 24.10 | 4,277,697 | -0.70(-2.82%) |
Feb 22, 2016 | 24.58 | 24.81 | 24.53 | 24.80 | 1,038,836 | +0.46(+1.89%) |
Feb 19, 2016 | 24.28 | 24.40 | 24.23 | 24.34 | 2,647,243 | +0.05(+0.21%) |
Feb 18, 2016 | 24.48 | 24.48 | 24.27 | 24.29 | 949,323 | -0.17(-0.70%) |
Feb 17, 2016 | 24.36 | 24.50 | 24.32 | 24.46 | 1,286,158 | +0.50(+2.09%) |
Feb 16, 2016 | 24.00 | 24.00 | 23.86 | 23.96 | 1,641,120 | -0.08(-0.33%) |
Feb 12, 2016 | 23.83 | 24.04 | 24.04 | 24.04 | 1,023,600 | +0.35(+1.48%) |
Feb 11, 2016 | 23.66 | 23.81 | 23.52 | 23.69 | 1,822,940 | -0.73(-2.99%) |
Feb 10, 2016 | 24.68 | 24.80 | 24.42 | 24.42 | 1,909,868 | -0.33(-1.33%) |
Feb 09, 2016 | 24.56 | 24.91 | 24.54 | 24.75 | 1,426,113 | -0.44(-1.75%) |
Feb 08, 2016 | 25.23 | 25.29 | 24.92 | 25.19 | 1,558,605 | -0.25(-0.98%) |
Feb 05, 2016 | 25.60 | 25.66 | 25.32 | 25.44 | 1,527,009 | -0.04(-0.16%) |
Feb 04, 2016 | 25.47 | 25.61 | 25.32 | 25.48 | 2,390,285 | +0.01(+0.04%) |
Feb 03, 2016 | 25.12 | 25.56 | 24.87 | 25.47 | 2,939,115 | +0.32(+1.27%) |
Feb 02, 2016 | 25.46 | 25.46 | 25.07 | 25.15 | 1,477,669 | -0.73(-2.82%) |