Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.14 | 28.46 | 27.68 | 28.07 | 1,224,607 | -0.09(-0.32%) |
Apr 28, 2016 | 28.28 | 28.86 | 28.13 | 28.16 | 772,221 | -0.17(-0.60%) |
Apr 27, 2016 | 28.21 | 28.45 | 27.95 | 28.33 | 993,872 | +0.03(+0.11%) |
Apr 26, 2016 | 28.29 | 28.42 | 28.13 | 28.30 | 888,473 | +0.11(+0.39%) |
Apr 25, 2016 | 27.76 | 28.49 | 27.72 | 28.19 | 1,031,181 | +0.44(+1.59%) |
Apr 22, 2016 | 27.61 | 28.00 | 27.26 | 27.75 | 1,198,205 | +0.06(+0.22%) |
Apr 21, 2016 | 28.78 | 28.89 | 27.19 | 27.69 | 2,583,329 | -1.33(-4.58%) |
Apr 20, 2016 | 27.99 | 29.16 | 27.83 | 29.02 | 1,705,293 | +1.12(+4.01%) |
Apr 19, 2016 | 28.08 | 28.21 | 27.83 | 27.90 | 813,784 | -0.07(-0.25%) |
Apr 18, 2016 | 28.06 | 28.09 | 27.54 | 27.97 | 1,293,901 | -0.23(-0.82%) |
Apr 15, 2016 | 28.08 | 28.40 | 27.97 | 28.20 | 1,294,176 | +0.16(+0.57%) |
Apr 14, 2016 | 28.51 | 28.69 | 27.72 | 28.04 | 1,160,170 | -0.52(-1.82%) |
Apr 13, 2016 | 28.29 | 28.64 | 28.12 | 28.56 | 917,297 | +0.49(+1.75%) |
Apr 12, 2016 | 27.85 | 28.31 | 27.43 | 28.07 | 1,383,256 | +0.38(+1.37%) |
Apr 11, 2016 | 28.92 | 28.99 | 27.64 | 27.69 | 1,537,265 | -1.17(-4.05%) |
Apr 08, 2016 | 29.16 | 29.37 | 28.80 | 28.86 | 1,731,971 | -0.25(-0.86%) |
Apr 07, 2016 | 28.96 | 29.35 | 28.81 | 29.11 | 1,812,018 | +0.09(+0.31%) |
Apr 06, 2016 | 28.30 | 29.05 | 28.13 | 29.02 | 1,223,101 | +0.79(+2.80%) |
Apr 05, 2016 | 28.42 | 28.77 | 28.15 | 28.23 | 1,778,884 | -0.39(-1.36%) |
Apr 04, 2016 | 28.38 | 28.85 | 28.25 | 28.62 | 1,081,098 | +0.17(+0.60%) |
Apr 01, 2016 | 28.78 | 28.82 | 28.29 | 28.45 | 1,817,936 | -0.59(-2.03%) |
Mar 31, 2016 | 29.23 | 29.36 | 28.77 | 29.04 | 1,064,308 | -0.19(-0.65%) |
Mar 30, 2016 | 29.16 | 29.34 | 28.80 | 29.23 | 1,113,229 | +0.07(+0.24%) |
Mar 29, 2016 | 28.73 | 29.18 | 28.29 | 29.16 | 1,209,592 | +0.30(+1.04%) |
Mar 28, 2016 | 29.00 | 29.05 | 28.71 | 28.86 | 870,537 | -0.14(-0.48%) |
Mar 24, 2016 | 28.60 | 29.00 | 29.00 | 29.00 | 1,314,900 | +0.26(+0.90%) |
Mar 23, 2016 | 29.37 | 29.37 | 28.73 | 28.74 | 1,395,470 | -0.77(-2.61%) |
Mar 22, 2016 | 29.43 | 29.92 | 29.39 | 29.51 | 1,016,654 | +0.04(+0.14%) |
Mar 21, 2016 | 29.78 | 29.93 | 29.31 | 29.47 | 1,552,076 | -0.28(-0.94%) |
Mar 18, 2016 | 28.54 | 30.00 | 28.53 | 29.75 | 3,520,817 | +0.90(+3.12%) |
Mar 17, 2016 | 28.35 | 29.10 | 28.25 | 28.85 | 1,767,066 | +0.39(+1.37%) |
Mar 16, 2016 | 28.36 | 28.92 | 28.04 | 28.46 | 1,785,471 | +0.17(+0.60%) |
Mar 15, 2016 | 28.00 | 28.35 | 27.65 | 28.29 | 1,775,539 | +0.23(+0.82%) |
Mar 14, 2016 | 28.36 | 28.49 | 27.98 | 28.06 | 1,232,716 | +0.09(+0.32%) |
Mar 11, 2016 | 27.60 | 28.24 | 27.41 | 27.97 | 836,567 | +0.64(+2.34%) |
Mar 10, 2016 | 27.75 | 27.98 | 26.83 | 27.33 | 1,608,228 | -0.37(-1.34%) |
Mar 09, 2016 | 27.81 | 27.91 | 27.51 | 27.70 | 1,671,252 | +0.11(+0.40%) |
Mar 08, 2016 | 28.00 | 28.43 | 27.54 | 27.59 | 1,747,756 | -0.59(-2.09%) |
Mar 07, 2016 | 27.93 | 28.65 | 27.91 | 28.18 | 1,890,597 | -0.03(-0.11%) |
Mar 04, 2016 | 28.74 | 28.80 | 27.94 | 28.21 | 1,992,115 | -0.46(-1.60%) |
Mar 03, 2016 | 28.39 | 28.68 | 28.04 | 28.67 | 2,875,984 | -0.21(-0.73%) |
Mar 02, 2016 | 28.65 | 29.06 | 28.39 | 28.88 | 2,114,623 | +0.25(+0.87%) |
Mar 01, 2016 | 28.65 | 28.98 | 28.44 | 28.63 | 2,895,430 | +0.15(+0.53%) |
Feb 29, 2016 | 27.68 | 28.60 | 27.51 | 28.48 | 3,709,369 | +0.58(+2.08%) |
Feb 26, 2016 | 27.43 | 28.30 | 27.21 | 27.90 | 2,986,344 | +0.47(+1.71%) |
Feb 25, 2016 | 26.10 | 28.04 | 25.99 | 27.43 | 7,751,283 | +2.22(+8.81%) |
Feb 24, 2016 | 27.03 | 27.03 | 24.25 | 25.21 | 3,215,884 | +0.42(+1.69%) |
Feb 23, 2016 | 24.83 | 25.17 | 24.29 | 24.79 | 1,621,854 | +0.02(+0.08%) |
Feb 22, 2016 | 24.81 | 25.00 | 24.57 | 24.77 | 1,924,741 | +0.09(+0.36%) |
Feb 19, 2016 | 24.27 | 24.69 | 23.97 | 24.68 | 1,879,243 | +0.24(+0.98%) |
Feb 18, 2016 | 24.90 | 24.90 | 23.69 | 24.44 | 2,507,879 | -0.40(-1.61%) |
Feb 17, 2016 | 24.25 | 25.07 | 24.09 | 24.84 | 1,296,237 | +0.74(+3.07%) |
Feb 16, 2016 | 23.57 | 24.55 | 23.34 | 24.10 | 1,955,609 | +0.76(+3.26%) |
Feb 12, 2016 | 22.61 | 23.34 | 23.34 | 23.34 | 1,873,400 | +1.25(+5.66%) |
Feb 11, 2016 | 21.50 | 22.65 | 21.18 | 22.09 | 3,819,972 | +0.09(+0.41%) |
Feb 10, 2016 | 22.44 | 22.92 | 21.93 | 22.00 | 2,367,662 | -0.40(-1.79%) |
Feb 09, 2016 | 23.28 | 23.44 | 21.86 | 22.40 | 4,711,790 | -1.27(-5.37%) |
Feb 08, 2016 | 24.23 | 24.23 | 23.18 | 23.67 | 27,242,724 | +0.71(+3.09%) |
Feb 05, 2016 | 23.58 | 23.80 | 22.93 | 22.96 | 952,442 | -0.61(-2.59%) |
Feb 04, 2016 | 23.45 | 23.96 | 22.68 | 23.57 | 1,572,661 | -0.15(-0.63%) |
Feb 03, 2016 | 23.97 | 24.34 | 22.99 | 23.72 | 1,366,293 | -0.02(-0.08%) |
Feb 02, 2016 | 23.47 | 23.84 | 22.98 | 23.74 | 1,951,609 | +0.02(+0.08%) |