Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.17 | 28.24 | 27.90 | 28.21 | 1,470,028 | +0.00(+0.00%) |
Apr 28, 2016 | 28.43 | 28.63 | 28.17 | 28.21 | 1,177,501 | -0.27(-0.96%) |
Apr 27, 2016 | 28.64 | 28.66 | 28.20 | 28.49 | 1,462,943 | -0.08(-0.29%) |
Apr 26, 2016 | 28.15 | 28.81 | 28.15 | 28.57 | 1,785,946 | +0.54(+1.93%) |
Apr 25, 2016 | 27.96 | 28.06 | 27.77 | 28.03 | 1,169,896 | +0.03(+0.12%) |
Apr 22, 2016 | 28.04 | 28.20 | 27.85 | 27.99 | 974,334 | +0.13(+0.47%) |
Apr 21, 2016 | 28.11 | 28.13 | 27.83 | 27.86 | 1,077,796 | -0.25(-0.88%) |
Apr 20, 2016 | 28.37 | 28.41 | 28.09 | 28.11 | 1,101,203 | -0.24(-0.85%) |
Apr 19, 2016 | 28.19 | 28.47 | 28.09 | 28.35 | 1,019,522 | +0.34(+1.22%) |
Apr 18, 2016 | 27.70 | 28.06 | 27.69 | 28.01 | 1,156,998 | +0.11(+0.39%) |
Apr 15, 2016 | 27.88 | 27.95 | 27.80 | 27.90 | 1,456,297 | +0.02(+0.07%) |
Apr 14, 2016 | 27.98 | 28.07 | 27.84 | 27.88 | 777,307 | -0.05(-0.17%) |
Apr 13, 2016 | 28.13 | 28.21 | 27.90 | 27.93 | 982,725 | -0.10(-0.37%) |
Apr 12, 2016 | 27.82 | 28.14 | 27.76 | 28.03 | 1,297,942 | +0.32(+1.16%) |
Apr 11, 2016 | 27.54 | 27.96 | 27.54 | 27.71 | 1,474,917 | +0.29(+1.05%) |
Apr 08, 2016 | 27.60 | 27.67 | 27.25 | 27.42 | 954,637 | +0.12(+0.45%) |
Apr 07, 2016 | 27.37 | 27.48 | 27.10 | 27.30 | 1,250,140 | -0.25(-0.92%) |
Apr 06, 2016 | 27.54 | 27.61 | 27.29 | 27.55 | 993,444 | +0.05(+0.17%) |
Apr 05, 2016 | 27.39 | 27.63 | 27.28 | 27.50 | 1,102,641 | -0.22(-0.79%) |
Apr 04, 2016 | 27.85 | 28.08 | 27.68 | 27.72 | 1,069,459 | -0.09(-0.32%) |
Apr 01, 2016 | 27.45 | 27.91 | 27.36 | 27.81 | 1,296,115 | +0.04(+0.15%) |
Mar 31, 2016 | 27.82 | 28.11 | 27.73 | 27.77 | 1,280,313 | +0.00(+0.00%) |
Mar 30, 2016 | 27.79 | 27.85 | 27.60 | 27.77 | 927,401 | +0.20(+0.72%) |
Mar 29, 2016 | 27.26 | 27.60 | 27.22 | 27.57 | 964,760 | +0.25(+0.90%) |
Mar 28, 2016 | 27.08 | 27.43 | 27.08 | 27.32 | 844,880 | +0.28(+1.04%) |
Mar 24, 2016 | 26.82 | 27.04 | 27.04 | 27.04 | 965,039 | -0.03(-0.10%) |
Mar 23, 2016 | 27.16 | 27.16 | 26.86 | 27.07 | 1,015,098 | -0.04(-0.15%) |
Mar 22, 2016 | 26.91 | 27.26 | 26.91 | 27.11 | 1,269,390 | +0.03(+0.10%) |
Mar 21, 2016 | 26.95 | 27.21 | 26.85 | 27.08 | 1,051,021 | +0.16(+0.61%) |
Mar 18, 2016 | 27.36 | 27.36 | 26.82 | 26.92 | 1,553,737 | -0.40(-1.48%) |
Mar 17, 2016 | 26.77 | 27.44 | 26.66 | 27.32 | 1,664,341 | +0.69(+2.60%) |
Mar 16, 2016 | 26.16 | 26.78 | 26.08 | 26.63 | 1,561,727 | +0.40(+1.54%) |
Mar 15, 2016 | 25.97 | 26.33 | 25.87 | 26.23 | 1,389,660 | +0.07(+0.26%) |
Mar 14, 2016 | 25.90 | 26.33 | 25.78 | 26.16 | 1,632,367 | +0.13(+0.50%) |
Mar 11, 2016 | 25.85 | 26.09 | 25.67 | 26.03 | 1,315,154 | +0.58(+2.29%) |
Mar 10, 2016 | 25.80 | 25.83 | 25.10 | 25.44 | 2,027,235 | -0.34(-1.33%) |
Mar 09, 2016 | 25.48 | 25.89 | 25.42 | 25.79 | 1,222,454 | +0.39(+1.54%) |
Mar 08, 2016 | 25.37 | 25.56 | 25.30 | 25.40 | 1,334,212 | -0.06(-0.24%) |
Mar 07, 2016 | 25.04 | 25.50 | 25.00 | 25.46 | 1,595,117 | +0.29(+1.14%) |
Mar 04, 2016 | 25.13 | 25.31 | 24.95 | 25.17 | 1,566,813 | +0.08(+0.30%) |
Mar 03, 2016 | 25.05 | 25.20 | 24.96 | 25.09 | 1,572,882 | -0.03(-0.14%) |
Mar 02, 2016 | 25.22 | 25.31 | 24.84 | 25.13 | 1,639,922 | -0.25(-1.00%) |
Mar 01, 2016 | 25.30 | 25.53 | 25.16 | 25.38 | 1,668,669 | +0.27(+1.09%) |
Feb 29, 2016 | 25.07 | 25.34 | 25.05 | 25.11 | 1,219,914 | +0.03(+0.14%) |
Feb 26, 2016 | 25.48 | 25.48 | 25.01 | 25.07 | 989,566 | -0.22(-0.87%) |
Feb 25, 2016 | 25.25 | 25.34 | 25.01 | 25.29 | 1,189,626 | +0.19(+0.74%) |
Feb 24, 2016 | 24.72 | 25.16 | 24.39 | 25.11 | 1,377,648 | +0.14(+0.55%) |
Feb 23, 2016 | 24.96 | 25.23 | 24.87 | 24.97 | 1,090,148 | -0.13(-0.52%) |
Feb 22, 2016 | 24.92 | 25.22 | 24.92 | 25.10 | 1,101,166 | +0.43(+1.75%) |
Feb 19, 2016 | 24.67 | 24.86 | 24.47 | 24.67 | 1,240,760 | +0.17(+0.70%) |
Feb 18, 2016 | 24.61 | 24.68 | 24.44 | 24.50 | 1,236,495 | -0.02(-0.08%) |
Feb 17, 2016 | 24.22 | 24.53 | 24.11 | 24.52 | 1,721,415 | +0.49(+2.04%) |
Feb 16, 2016 | 24.20 | 24.21 | 23.65 | 24.03 | 1,917,860 | +0.07(+0.31%) |
Feb 12, 2016 | 23.55 | 23.95 | 23.95 | 23.95 | 2,740,195 | +0.73(+3.15%) |
Feb 11, 2016 | 23.24 | 23.75 | 22.81 | 23.22 | 2,928,317 | -0.67(-2.81%) |
Feb 10, 2016 | 23.95 | 24.20 | 23.84 | 23.89 | 1,952,205 | +0.00(+0.00%) |
Feb 09, 2016 | 23.95 | 24.30 | 23.63 | 23.89 | 2,279,114 | -0.15(-0.61%) |
Feb 08, 2016 | 24.23 | 24.27 | 23.90 | 24.04 | 1,765,757 | -0.48(-1.94%) |
Feb 05, 2016 | 25.32 | 25.34 | 24.46 | 24.52 | 1,494,602 | -0.80(-3.15%) |
Feb 04, 2016 | 25.33 | 25.50 | 25.15 | 25.32 | 1,210,329 | +0.11(+0.45%) |
Feb 03, 2016 | 25.25 | 25.31 | 24.78 | 25.20 | 1,510,179 | +0.34(+1.35%) |
Feb 02, 2016 | 24.81 | 24.93 | 24.68 | 24.87 | 1,340,838 | -0.28(-1.12%) |