Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.00 | 25.28 | 24.37 | 24.62 | 8,339,732 | -0.51(-2.03%) |
Apr 28, 2016 | 24.61 | 25.73 | 24.21 | 25.13 | 8,452,789 | +0.03(+0.11%) |
Apr 27, 2016 | 25.14 | 25.36 | 24.84 | 25.11 | 6,738,452 | -0.01(-0.04%) |
Apr 26, 2016 | 24.93 | 25.24 | 24.38 | 25.11 | 4,535,662 | +0.24(+0.95%) |
Apr 25, 2016 | 24.88 | 25.65 | 24.71 | 24.88 | 4,582,236 | -0.24(-0.95%) |
Apr 22, 2016 | 25.33 | 25.66 | 24.96 | 25.11 | 3,973,091 | -0.14(-0.56%) |
Apr 21, 2016 | 25.37 | 26.09 | 25.15 | 25.26 | 6,562,310 | +0.17(+0.67%) |
Apr 20, 2016 | 25.07 | 25.45 | 24.68 | 25.09 | 7,290,495 | +0.26(+1.06%) |
Apr 19, 2016 | 23.26 | 24.85 | 23.21 | 24.82 | 8,136,736 | +1.51(+6.49%) |
Apr 18, 2016 | 22.84 | 23.50 | 22.70 | 23.31 | 5,160,367 | +0.34(+1.49%) |
Apr 15, 2016 | 22.36 | 23.08 | 22.09 | 22.97 | 5,350,102 | +0.56(+2.51%) |
Apr 14, 2016 | 22.89 | 22.97 | 22.15 | 22.41 | 6,966,669 | -0.92(-3.96%) |
Apr 13, 2016 | 22.77 | 23.36 | 22.59 | 23.33 | 5,700,249 | +0.87(+3.88%) |
Apr 12, 2016 | 21.97 | 22.55 | 21.61 | 22.46 | 6,830,743 | +0.58(+2.65%) |
Apr 11, 2016 | 21.96 | 22.12 | 21.68 | 21.88 | 4,824,346 | -0.08(-0.36%) |
Apr 08, 2016 | 22.09 | 22.58 | 21.87 | 21.96 | 4,488,031 | +0.18(+0.85%) |
Apr 07, 2016 | 22.16 | 22.34 | 21.57 | 21.77 | 5,106,820 | -0.57(-2.56%) |
Apr 06, 2016 | 22.35 | 22.43 | 21.57 | 22.34 | 5,377,637 | +0.03(+0.12%) |
Apr 05, 2016 | 22.52 | 22.70 | 22.14 | 22.32 | 4,447,086 | -0.39(-1.70%) |
Apr 04, 2016 | 23.21 | 23.44 | 22.56 | 22.70 | 5,109,123 | -0.91(-3.84%) |
Apr 01, 2016 | 23.65 | 23.78 | 22.69 | 23.61 | 7,982,731 | -0.14(-0.59%) |
Mar 31, 2016 | 24.77 | 24.90 | 23.65 | 23.75 | 7,714,106 | -0.99(-3.98%) |
Mar 30, 2016 | 24.50 | 24.99 | 24.36 | 24.74 | 4,295,677 | +0.13(+0.54%) |
Mar 29, 2016 | 24.31 | 24.68 | 23.71 | 24.60 | 4,652,428 | +0.01(+0.04%) |
Mar 28, 2016 | 24.20 | 24.68 | 23.59 | 24.60 | 5,257,648 | +0.62(+2.57%) |
Mar 24, 2016 | 24.41 | 23.98 | 23.98 | 23.98 | 7,317,684 | -0.67(-2.71%) |
Mar 23, 2016 | 25.25 | 25.36 | 24.53 | 24.65 | 6,473,522 | -0.99(-3.88%) |
Mar 22, 2016 | 25.96 | 26.13 | 25.44 | 25.64 | 4,503,412 | -0.50(-1.92%) |
Mar 21, 2016 | 26.02 | 26.57 | 25.95 | 26.14 | 4,099,802 | +0.00(+0.00%) |
Mar 18, 2016 | 26.45 | 26.65 | 25.81 | 26.14 | 17,254,290 | -0.13(-0.50%) |
Mar 17, 2016 | 25.96 | 26.61 | 25.77 | 26.28 | 6,243,263 | +0.68(+2.65%) |
Mar 16, 2016 | 24.70 | 25.71 | 24.67 | 25.60 | 5,282,202 | +0.49(+1.96%) |
Mar 15, 2016 | 25.54 | 25.68 | 24.87 | 25.11 | 5,016,101 | -0.81(-3.12%) |
Mar 14, 2016 | 25.16 | 26.31 | 24.91 | 25.91 | 5,932,958 | +0.67(+2.65%) |
Mar 11, 2016 | 25.95 | 26.21 | 25.07 | 25.25 | 8,759,608 | -0.67(-2.58%) |
Mar 10, 2016 | 26.56 | 26.70 | 25.44 | 25.91 | 7,837,697 | -0.59(-2.22%) |
Mar 09, 2016 | 25.82 | 26.53 | 25.55 | 26.50 | 6,356,365 | +0.88(+3.43%) |
Mar 08, 2016 | 26.41 | 26.70 | 25.59 | 25.62 | 6,770,237 | -1.09(-4.08%) |
Mar 07, 2016 | 26.03 | 27.36 | 26.03 | 26.72 | 11,086,076 | +0.67(+2.57%) |
Mar 04, 2016 | 25.11 | 26.23 | 25.07 | 26.05 | 10,369,180 | +0.99(+3.93%) |
Mar 03, 2016 | 24.80 | 25.17 | 24.53 | 25.06 | 5,067,835 | +0.30(+1.21%) |
Mar 02, 2016 | 23.53 | 25.00 | 23.43 | 24.76 | 7,554,105 | +0.92(+3.87%) |
Mar 01, 2016 | 23.36 | 24.06 | 23.29 | 23.84 | 6,568,446 | +0.64(+2.75%) |
Feb 29, 2016 | 23.16 | 23.68 | 22.92 | 23.20 | 8,825,184 | -0.15(-0.63%) |
Feb 26, 2016 | 22.40 | 23.57 | 22.30 | 23.35 | 9,428,367 | +1.22(+5.51%) |
Feb 25, 2016 | 21.74 | 22.35 | 21.33 | 22.13 | 5,396,955 | +0.39(+1.80%) |
Feb 24, 2016 | 20.96 | 21.83 | 20.12 | 21.74 | 7,565,933 | +0.51(+2.42%) |
Feb 23, 2016 | 21.82 | 21.82 | 21.00 | 21.22 | 5,762,142 | -0.68(-3.10%) |
Feb 22, 2016 | 21.24 | 21.96 | 21.48 | 21.90 | 4,242,363 | +0.66(+3.12%) |
Feb 19, 2016 | 22.28 | 22.29 | 20.98 | 21.24 | 7,500,227 | -1.15(-5.13%) |
Feb 18, 2016 | 22.14 | 22.54 | 21.55 | 22.39 | 7,305,147 | +0.37(+1.66%) |
Feb 17, 2016 | 20.71 | 22.21 | 20.62 | 22.03 | 8,686,791 | +1.53(+7.48%) |
Feb 16, 2016 | 19.90 | 20.56 | 19.33 | 20.49 | 8,477,360 | +0.55(+2.75%) |
Feb 12, 2016 | 21.49 | 19.95 | 19.95 | 19.95 | 14,005,153 | -1.60(-7.43%) |
Feb 11, 2016 | 20.17 | 22.43 | 19.48 | 21.55 | 12,829,888 | +1.16(+5.68%) |
Feb 10, 2016 | 21.06 | 21.33 | 20.32 | 20.39 | 5,848,686 | -0.38(-1.84%) |
Feb 09, 2016 | 20.10 | 20.95 | 19.66 | 20.77 | 7,266,333 | +0.24(+1.19%) |
Feb 08, 2016 | 21.33 | 21.41 | 20.08 | 20.53 | 6,936,081 | -1.11(-5.15%) |
Feb 05, 2016 | 21.50 | 22.17 | 21.08 | 21.64 | 5,345,780 | +0.05(+0.24%) |
Feb 04, 2016 | 20.89 | 22.09 | 20.86 | 21.59 | 9,591,321 | +0.76(+3.64%) |
Feb 03, 2016 | 19.54 | 20.84 | 19.53 | 20.83 | 6,579,881 | +1.59(+8.28%) |
Feb 02, 2016 | 20.57 | 20.57 | 19.17 | 19.24 | 7,423,604 | -1.58(-7.61%) |