Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.81 | 28.86 | 28.09 | 28.46 | 852,928 | -0.44(-1.52%) |
Apr 28, 2016 | 28.96 | 29.25 | 28.77 | 28.90 | 711,258 | -0.31(-1.06%) |
Apr 27, 2016 | 29.24 | 29.33 | 28.99 | 29.21 | 652,173 | -0.03(-0.10%) |
Apr 26, 2016 | 29.15 | 29.53 | 28.97 | 29.24 | 864,339 | +0.13(+0.45%) |
Apr 25, 2016 | 29.47 | 29.60 | 28.80 | 29.11 | 1,259,904 | -0.49(-1.66%) |
Apr 22, 2016 | 29.26 | 29.73 | 29.23 | 29.60 | 949,968 | +0.24(+0.82%) |
Apr 21, 2016 | 29.43 | 29.51 | 29.12 | 29.36 | 1,054,048 | +0.00(+0.00%) |
Apr 20, 2016 | 29.17 | 29.66 | 28.90 | 29.36 | 1,029,609 | +0.12(+0.41%) |
Apr 19, 2016 | 28.68 | 29.32 | 28.55 | 29.24 | 1,427,767 | +0.67(+2.35%) |
Apr 18, 2016 | 28.10 | 28.68 | 28.02 | 28.57 | 814,173 | +0.30(+1.06%) |
Apr 15, 2016 | 28.37 | 28.55 | 28.06 | 28.27 | 996,695 | -0.10(-0.35%) |
Apr 14, 2016 | 28.40 | 28.48 | 28.00 | 28.37 | 777,120 | +0.02(+0.07%) |
Apr 13, 2016 | 28.09 | 28.60 | 27.76 | 28.35 | 1,224,086 | +0.48(+1.72%) |
Apr 12, 2016 | 27.95 | 27.97 | 27.30 | 27.87 | 1,187,466 | -0.10(-0.36%) |
Apr 11, 2016 | 28.23 | 28.62 | 27.93 | 27.97 | 1,215,178 | -0.12(-0.43%) |
Apr 08, 2016 | 28.02 | 28.16 | 27.77 | 28.09 | 1,167,176 | +0.41(+1.48%) |
Apr 07, 2016 | 28.10 | 28.11 | 27.37 | 27.68 | 893,752 | -0.55(-1.95%) |
Apr 06, 2016 | 27.86 | 28.24 | 27.71 | 28.23 | 1,040,849 | +0.47(+1.69%) |
Apr 05, 2016 | 27.50 | 28.05 | 27.42 | 27.76 | 1,052,608 | -0.02(-0.07%) |
Apr 04, 2016 | 28.12 | 28.55 | 27.77 | 27.78 | 977,208 | -0.42(-1.49%) |
Apr 01, 2016 | 27.98 | 28.21 | 27.62 | 28.20 | 1,123,951 | -0.04(-0.14%) |
Mar 31, 2016 | 28.24 | 28.50 | 28.10 | 28.24 | 1,300,275 | +0.04(+0.14%) |
Mar 30, 2016 | 28.43 | 28.52 | 28.00 | 28.20 | 678,641 | -0.12(-0.42%) |
Mar 29, 2016 | 27.62 | 28.42 | 27.39 | 28.32 | 1,206,146 | +0.57(+2.05%) |
Mar 28, 2016 | 27.93 | 28.05 | 27.66 | 27.75 | 793,057 | -0.13(-0.47%) |
Mar 24, 2016 | 27.76 | 27.88 | 27.88 | 27.88 | 817,000 | -0.18(-0.64%) |
Mar 23, 2016 | 28.25 | 28.26 | 27.87 | 28.06 | 1,198,174 | -0.23(-0.81%) |
Mar 22, 2016 | 28.24 | 28.63 | 28.18 | 28.29 | 1,702,183 | -0.03(-0.11%) |
Mar 21, 2016 | 28.51 | 28.67 | 28.06 | 28.32 | 1,745,109 | -0.16(-0.56%) |
Mar 18, 2016 | 28.43 | 28.97 | 28.29 | 28.48 | 2,639,452 | +0.02(+0.07%) |
Mar 17, 2016 | 28.27 | 28.71 | 28.06 | 28.46 | 2,698,081 | +0.16(+0.57%) |
Mar 16, 2016 | 27.39 | 28.42 | 27.15 | 28.30 | 1,848,307 | +0.88(+3.21%) |
Mar 15, 2016 | 27.79 | 27.79 | 27.13 | 27.42 | 1,188,448 | -0.58(-2.07%) |
Mar 14, 2016 | 28.23 | 28.43 | 27.71 | 28.00 | 1,670,505 | -0.20(-0.71%) |
Mar 11, 2016 | 27.00 | 28.83 | 27.00 | 28.20 | 3,434,740 | +1.64(+6.17%) |
Mar 10, 2016 | 26.37 | 26.87 | 25.77 | 26.56 | 2,721,892 | +0.20(+0.76%) |
Mar 09, 2016 | 26.05 | 26.38 | 25.61 | 26.36 | 1,494,278 | +0.37(+1.42%) |
Mar 08, 2016 | 25.92 | 26.24 | 25.56 | 25.99 | 1,967,391 | -0.33(-1.25%) |
Mar 07, 2016 | 25.64 | 26.33 | 25.27 | 26.32 | 1,518,865 | +0.51(+1.98%) |
Mar 04, 2016 | 25.21 | 25.98 | 24.95 | 25.81 | 1,451,191 | +0.65(+2.58%) |
Mar 03, 2016 | 24.82 | 25.30 | 24.80 | 25.16 | 990,380 | +0.35(+1.41%) |
Mar 02, 2016 | 24.76 | 24.96 | 24.52 | 24.81 | 857,209 | +0.00(+0.00%) |
Mar 01, 2016 | 24.12 | 24.87 | 24.04 | 24.81 | 768,954 | +0.92(+3.85%) |
Feb 29, 2016 | 23.97 | 24.32 | 23.86 | 23.89 | 704,605 | -0.13(-0.54%) |
Feb 26, 2016 | 23.70 | 24.11 | 23.68 | 24.02 | 628,099 | +0.41(+1.74%) |
Feb 25, 2016 | 23.78 | 23.81 | 23.39 | 23.61 | 678,104 | -0.18(-0.76%) |
Feb 24, 2016 | 23.30 | 23.84 | 22.98 | 23.79 | 789,939 | +0.22(+0.93%) |
Feb 23, 2016 | 23.54 | 24.07 | 23.45 | 23.57 | 1,177,253 | -0.09(-0.38%) |
Feb 22, 2016 | 23.50 | 23.97 | 23.48 | 23.66 | 1,200,717 | +0.40(+1.72%) |
Feb 19, 2016 | 22.88 | 23.28 | 22.40 | 23.26 | 2,099,258 | +0.07(+0.30%) |
Feb 18, 2016 | 22.73 | 23.43 | 22.62 | 23.19 | 1,567,571 | +0.60(+2.66%) |
Feb 17, 2016 | 22.33 | 22.82 | 22.31 | 22.59 | 1,156,772 | +0.39(+1.76%) |
Feb 16, 2016 | 21.45 | 22.27 | 21.38 | 22.20 | 1,229,563 | +1.04(+4.91%) |
Feb 12, 2016 | 20.83 | 21.16 | 21.16 | 21.16 | 805,500 | +0.51(+2.47%) |
Feb 11, 2016 | 20.39 | 20.93 | 20.39 | 20.65 | 1,451,027 | -0.03(-0.15%) |
Feb 10, 2016 | 20.86 | 21.43 | 20.54 | 20.68 | 1,953,039 | -0.03(-0.14%) |
Feb 09, 2016 | 21.38 | 21.72 | 20.53 | 20.71 | 1,162,465 | -1.03(-4.74%) |
Feb 08, 2016 | 21.70 | 21.85 | 20.95 | 21.74 | 1,574,727 | -0.30(-1.36%) |
Feb 05, 2016 | 22.74 | 22.92 | 21.91 | 22.04 | 1,153,563 | -0.82(-3.59%) |
Feb 04, 2016 | 22.94 | 23.43 | 22.57 | 22.86 | 1,353,408 | -0.30(-1.30%) |
Feb 03, 2016 | 22.73 | 23.35 | 22.03 | 23.16 | 1,296,148 | +0.70(+3.12%) |
Feb 02, 2016 | 23.06 | 23.06 | 22.31 | 22.46 | 1,207,481 | -0.96(-4.10%) |