Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 26.49 | 26.64 | 25.93 | 26.45 | 3,417,724 | -0.23(-0.85%) |
Apr 28, 2016 | 26.66 | 27.06 | 26.55 | 26.68 | 2,419,434 | -0.08(-0.28%) |
Apr 27, 2016 | 27.20 | 27.33 | 26.50 | 26.75 | 4,243,087 | -0.61(-2.21%) |
Apr 26, 2016 | 27.64 | 28.18 | 27.05 | 27.36 | 3,929,666 | -0.27(-0.99%) |
Apr 25, 2016 | 27.10 | 27.64 | 27.07 | 27.63 | 2,092,146 | +0.36(+1.33%) |
Apr 22, 2016 | 27.05 | 27.29 | 26.89 | 27.27 | 2,249,791 | +0.40(+1.49%) |
Apr 21, 2016 | 27.12 | 27.43 | 26.80 | 26.86 | 1,859,046 | -0.27(-0.98%) |
Apr 20, 2016 | 27.89 | 27.93 | 27.08 | 27.13 | 2,073,505 | -0.73(-2.64%) |
Apr 19, 2016 | 27.74 | 27.87 | 27.67 | 27.86 | 2,144,512 | +0.13(+0.46%) |
Apr 18, 2016 | 27.49 | 27.77 | 27.33 | 27.74 | 2,278,302 | +0.25(+0.91%) |
Apr 15, 2016 | 26.91 | 27.56 | 26.77 | 27.49 | 2,289,643 | +0.58(+2.14%) |
Apr 14, 2016 | 27.21 | 27.30 | 26.66 | 26.91 | 2,601,345 | -0.44(-1.61%) |
Apr 13, 2016 | 28.14 | 28.14 | 27.28 | 27.35 | 2,723,683 | -0.60(-2.14%) |
Apr 12, 2016 | 27.86 | 28.05 | 27.63 | 27.95 | 1,972,135 | +0.14(+0.49%) |
Apr 11, 2016 | 28.26 | 28.34 | 27.80 | 27.81 | 3,046,891 | -0.72(-2.52%) |
Apr 08, 2016 | 28.74 | 29.02 | 28.50 | 28.53 | 1,171,425 | -0.02(-0.08%) |
Apr 07, 2016 | 28.60 | 28.74 | 28.15 | 28.55 | 2,775,367 | -0.16(-0.54%) |
Apr 06, 2016 | 28.62 | 28.87 | 28.52 | 28.71 | 2,080,497 | +0.00(+0.00%) |
Apr 05, 2016 | 28.81 | 28.96 | 28.55 | 28.71 | 1,704,195 | -0.27(-0.93%) |
Apr 04, 2016 | 28.92 | 29.02 | 28.84 | 28.98 | 1,599,630 | +0.14(+0.47%) |
Apr 01, 2016 | 28.89 | 28.99 | 28.65 | 28.84 | 1,550,208 | -0.11(-0.39%) |
Mar 31, 2016 | 28.72 | 29.01 | 28.61 | 28.96 | 1,842,591 | +0.21(+0.73%) |
Mar 30, 2016 | 28.74 | 28.96 | 28.59 | 28.75 | 1,316,739 | +0.11(+0.39%) |
Mar 29, 2016 | 28.14 | 28.67 | 28.10 | 28.63 | 2,139,618 | +0.44(+1.57%) |
Mar 28, 2016 | 27.86 | 28.26 | 27.84 | 28.19 | 1,152,128 | +0.35(+1.24%) |
Mar 24, 2016 | 27.86 | 27.84 | 27.84 | 27.84 | 1,335,120 | -0.11(-0.38%) |
Mar 23, 2016 | 28.16 | 28.27 | 27.93 | 27.95 | 1,496,328 | -0.21(-0.75%) |
Mar 22, 2016 | 28.00 | 28.31 | 27.94 | 28.16 | 1,729,576 | +0.05(+0.16%) |
Mar 21, 2016 | 28.26 | 28.49 | 28.02 | 28.12 | 2,653,529 | -0.29(-1.03%) |
Mar 18, 2016 | 28.66 | 28.81 | 28.36 | 28.41 | 7,960,284 | -0.23(-0.79%) |
Mar 17, 2016 | 28.02 | 28.72 | 28.00 | 28.63 | 2,615,179 | +0.54(+1.93%) |
Mar 16, 2016 | 27.72 | 28.16 | 27.66 | 28.09 | 1,884,008 | +0.24(+0.86%) |
Mar 15, 2016 | 27.35 | 27.91 | 27.35 | 27.85 | 2,705,172 | +0.47(+1.70%) |
Mar 14, 2016 | 27.36 | 27.88 | 27.22 | 27.39 | 2,415,554 | +0.01(+0.05%) |
Mar 11, 2016 | 27.17 | 27.38 | 27.05 | 27.37 | 2,996,918 | +0.55(+2.05%) |
Mar 10, 2016 | 27.10 | 27.21 | 26.48 | 26.82 | 2,498,873 | -0.06(-0.22%) |
Mar 09, 2016 | 26.63 | 27.07 | 26.40 | 26.88 | 3,177,166 | +0.29(+1.10%) |
Mar 08, 2016 | 27.00 | 27.06 | 26.49 | 26.59 | 4,288,955 | -0.35(-1.28%) |
Mar 07, 2016 | 26.44 | 27.15 | 26.29 | 26.94 | 5,794,221 | +0.81(+3.11%) |
Mar 04, 2016 | 27.36 | 27.36 | 26.12 | 26.12 | 71,487,504 | -1.33(-4.85%) |
Mar 03, 2016 | 27.25 | 27.46 | 26.83 | 27.45 | 1,900,417 | +0.27(+1.00%) |
Mar 02, 2016 | 26.69 | 27.29 | 26.02 | 27.18 | 2,224,751 | +0.40(+1.49%) |
Mar 01, 2016 | 25.91 | 26.79 | 25.80 | 26.79 | 1,843,951 | +0.98(+3.82%) |
Feb 29, 2016 | 25.87 | 26.37 | 25.80 | 25.80 | 2,320,147 | -0.03(-0.12%) |
Feb 26, 2016 | 25.94 | 26.02 | 25.64 | 25.83 | 1,600,297 | -0.12(-0.46%) |
Feb 25, 2016 | 25.51 | 25.96 | 25.44 | 25.95 | 2,218,982 | +0.63(+2.49%) |
Feb 24, 2016 | 25.58 | 25.66 | 25.06 | 25.32 | 2,118,965 | -0.41(-1.61%) |
Feb 23, 2016 | 25.71 | 26.17 | 25.42 | 25.73 | 1,000,785 | -0.12(-0.47%) |
Feb 22, 2016 | 25.85 | 26.17 | 25.73 | 25.85 | 1,233,579 | +0.18(+0.70%) |
Feb 19, 2016 | 25.31 | 25.85 | 25.18 | 25.67 | 2,730,104 | +0.20(+0.77%) |
Feb 18, 2016 | 25.35 | 25.66 | 25.22 | 25.48 | 1,933,802 | +0.19(+0.74%) |
Feb 17, 2016 | 25.57 | 25.81 | 25.27 | 25.29 | 2,695,937 | -0.16(-0.62%) |
Feb 16, 2016 | 25.42 | 25.48 | 25.04 | 25.45 | 2,859,680 | +0.35(+1.41%) |
Feb 12, 2016 | 25.11 | 25.09 | 25.09 | 25.09 | 2,672,635 | +0.18(+0.72%) |
Feb 11, 2016 | 25.04 | 25.19 | 24.73 | 24.91 | 1,846,763 | -0.58(-2.27%) |
Feb 10, 2016 | 25.21 | 25.78 | 25.21 | 25.49 | 2,023,725 | +0.38(+1.50%) |
Feb 09, 2016 | 25.24 | 25.70 | 25.06 | 25.12 | 2,807,914 | -0.36(-1.42%) |
Feb 08, 2016 | 26.25 | 26.91 | 25.22 | 25.48 | 2,909,854 | -0.84(-3.20%) |
Feb 05, 2016 | 27.63 | 27.67 | 26.27 | 26.32 | 2,784,617 | -1.32(-4.76%) |
Feb 04, 2016 | 27.18 | 27.95 | 26.92 | 27.63 | 3,753,531 | +0.31(+1.13%) |
Feb 03, 2016 | 26.95 | 26.95 | 26.75 | 27.33 | 3,527,685 | +0.66(+2.48%) |
Feb 02, 2016 | 27.27 | 27.39 | 26.56 | 26.66 | 3,782,084 | -0.50(-1.85%) |