Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.59 | 28.59 | 28.10 | 28.43 | 960,514 | -0.14(-0.49%) |
Apr 28, 2016 | 28.68 | 28.92 | 28.42 | 28.57 | 1,329,802 | -0.43(-1.48%) |
Apr 27, 2016 | 28.51 | 29.16 | 28.42 | 29.00 | 601,704 | +0.40(+1.40%) |
Apr 26, 2016 | 28.45 | 28.73 | 28.37 | 28.60 | 521,415 | +0.08(+0.28%) |
Apr 25, 2016 | 28.35 | 28.68 | 28.18 | 28.52 | 833,420 | +0.07(+0.25%) |
Apr 22, 2016 | 28.20 | 28.83 | 28.17 | 28.45 | 659,552 | +0.17(+0.60%) |
Apr 21, 2016 | 28.98 | 29.22 | 28.25 | 28.28 | 978,099 | -0.47(-1.63%) |
Apr 20, 2016 | 29.13 | 29.22 | 28.66 | 28.75 | 893,658 | -0.54(-1.84%) |
Apr 19, 2016 | 29.18 | 29.43 | 28.99 | 29.29 | 1,815,948 | +0.13(+0.45%) |
Apr 18, 2016 | 28.76 | 29.56 | 28.76 | 29.16 | 1,461,144 | +0.07(+0.24%) |
Apr 15, 2016 | 28.35 | 29.14 | 28.19 | 29.09 | 1,384,139 | +0.57(+2.00%) |
Apr 14, 2016 | 28.72 | 28.75 | 28.35 | 28.52 | 500,734 | -0.16(-0.56%) |
Apr 13, 2016 | 28.25 | 28.78 | 28.25 | 28.68 | 774,501 | +0.57(+2.03%) |
Apr 12, 2016 | 27.90 | 28.19 | 27.74 | 28.11 | 678,574 | +0.22(+0.79%) |
Apr 11, 2016 | 28.22 | 28.45 | 27.81 | 27.89 | 889,422 | -0.15(-0.53%) |
Apr 08, 2016 | 28.29 | 28.29 | 27.77 | 28.04 | 833,328 | -0.01(-0.04%) |
Apr 07, 2016 | 28.17 | 28.56 | 27.79 | 28.05 | 1,354,502 | -0.48(-1.68%) |
Apr 06, 2016 | 27.89 | 28.58 | 27.65 | 28.53 | 1,549,387 | +0.84(+3.03%) |
Apr 05, 2016 | 27.92 | 28.10 | 27.18 | 27.69 | 2,327,042 | -0.51(-1.81%) |
Apr 04, 2016 | 28.21 | 28.38 | 27.84 | 28.20 | 1,780,140 | +0.17(+0.61%) |
Apr 01, 2016 | 27.89 | 28.35 | 27.71 | 28.03 | 1,986,946 | +0.06(+0.21%) |
Mar 31, 2016 | 27.58 | 28.25 | 27.47 | 27.97 | 1,097,714 | +0.50(+1.82%) |
Mar 30, 2016 | 27.30 | 27.67 | 27.16 | 27.47 | 821,066 | +0.26(+0.96%) |
Mar 29, 2016 | 27.09 | 27.44 | 27.04 | 27.21 | 1,382,676 | +0.03(+0.11%) |
Mar 28, 2016 | 26.69 | 27.25 | 26.53 | 27.18 | 1,851,038 | +0.64(+2.41%) |
Mar 24, 2016 | 26.48 | 26.54 | 26.54 | 26.54 | 2,110,200 | +0.23(+0.87%) |
Mar 23, 2016 | 26.24 | 26.55 | 26.07 | 26.31 | 10,434,744 | -0.62(-2.30%) |
Mar 22, 2016 | 27.45 | 27.86 | 26.69 | 26.93 | 2,140,159 | -0.20(-0.74%) |
Mar 21, 2016 | 27.88 | 28.50 | 26.87 | 27.13 | 2,817,974 | -0.37(-1.35%) |
Mar 18, 2016 | 27.50 | 28.79 | 26.96 | 27.50 | 3,241,640 | +0.06(+0.22%) |
Mar 17, 2016 | 25.53 | 27.50 | 24.63 | 27.44 | 5,319,185 | +3.12(+12.83%) |
Mar 16, 2016 | 24.52 | 24.89 | 24.15 | 24.32 | 1,874,869 | -0.42(-1.70%) |
Mar 15, 2016 | 24.95 | 25.15 | 24.57 | 24.74 | 775,918 | -0.23(-0.92%) |
Mar 14, 2016 | 25.11 | 25.40 | 24.82 | 24.97 | 587,915 | -0.13(-0.52%) |
Mar 11, 2016 | 24.66 | 25.32 | 24.53 | 25.10 | 784,547 | +0.58(+2.37%) |
Mar 10, 2016 | 24.49 | 24.87 | 24.24 | 24.52 | 512,595 | +0.03(+0.12%) |
Mar 09, 2016 | 24.09 | 24.59 | 24.02 | 24.49 | 596,782 | +0.42(+1.74%) |
Mar 08, 2016 | 23.92 | 24.33 | 23.87 | 24.07 | 823,630 | +0.22(+0.92%) |
Mar 07, 2016 | 23.68 | 23.88 | 23.12 | 23.85 | 489,753 | -0.49(-2.01%) |
Mar 04, 2016 | 24.19 | 24.72 | 24.09 | 24.34 | 593,574 | +0.25(+1.04%) |
Mar 03, 2016 | 24.26 | 24.45 | 23.03 | 24.09 | 488,333 | -0.19(-0.78%) |
Mar 02, 2016 | 24.21 | 24.34 | 23.81 | 24.28 | 601,208 | -0.05(-0.21%) |
Mar 01, 2016 | 23.42 | 24.54 | 23.25 | 24.33 | 803,163 | +1.03(+4.42%) |
Feb 29, 2016 | 23.03 | 23.15 | 22.83 | 23.30 | 569,112 | +0.39(+1.70%) |
Feb 26, 2016 | 22.82 | 23.07 | 22.43 | 22.91 | 606,599 | +0.19(+0.84%) |
Feb 25, 2016 | 22.56 | 22.84 | 22.08 | 22.72 | 727,446 | +0.25(+1.11%) |
Feb 24, 2016 | 22.28 | 22.61 | 22.14 | 22.47 | 722,797 | -0.13(-0.58%) |
Feb 23, 2016 | 22.51 | 22.83 | 22.32 | 22.60 | 446,283 | +0.05(+0.22%) |
Feb 22, 2016 | 22.22 | 22.22 | 21.95 | 22.55 | 590,428 | +0.60(+2.73%) |
Feb 19, 2016 | 22.30 | 22.38 | 21.56 | 21.95 | 600,619 | -0.57(-2.53%) |
Feb 18, 2016 | 22.78 | 23.48 | 22.03 | 22.52 | 591,918 | -0.35(-1.53%) |
Feb 17, 2016 | 22.00 | 23.17 | 21.95 | 22.87 | 658,339 | +0.96(+4.38%) |
Feb 16, 2016 | 21.32 | 22.07 | 20.90 | 21.91 | 1,020,793 | +0.91(+4.33%) |
Feb 12, 2016 | 20.70 | 21.00 | 21.00 | 21.00 | 853,200 | +0.45(+2.19%) |
Feb 11, 2016 | 20.58 | 20.84 | 20.25 | 20.55 | 770,856 | -0.29(-1.39%) |
Feb 10, 2016 | 21.07 | 21.42 | 20.74 | 20.84 | 832,593 | -0.09(-0.43%) |
Feb 09, 2016 | 20.78 | 21.37 | 20.60 | 20.93 | 554,527 | -0.11(-0.52%) |
Feb 08, 2016 | 21.13 | 21.39 | 20.49 | 21.04 | 673,611 | -0.35(-1.64%) |
Feb 05, 2016 | 22.11 | 22.11 | 21.23 | 21.39 | 752,018 | -0.80(-3.61%) |
Feb 04, 2016 | 21.40 | 22.45 | 21.16 | 22.19 | 646,683 | +0.65(+3.02%) |
Feb 03, 2016 | 22.22 | 22.43 | 21.48 | 21.54 | 607,026 | -0.54(-2.45%) |
Feb 02, 2016 | 22.33 | 22.50 | 21.79 | 22.08 | 407,599 | -0.28(-1.25%) |