Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 24.72 | 25.02 | 24.70 | 24.96 | 19,369,052 | +0.50(+2.04%) |
Apr 28, 2016 | 24.22 | 24.50 | 24.18 | 24.46 | 2,387,981 | +0.42(+1.75%) |
Apr 27, 2016 | 24.02 | 24.16 | 23.90 | 24.04 | 2,613,633 | +0.06(+0.25%) |
Apr 26, 2016 | 23.98 | 24.00 | 23.90 | 23.98 | 1,301,180 | +0.12(+0.50%) |
Apr 25, 2016 | 23.84 | 23.98 | 23.84 | 23.86 | 1,499,508 | +0.04(+0.17%) |
Apr 22, 2016 | 23.98 | 24.04 | 23.68 | 23.82 | 1,648,850 | -0.28(-1.16%) |
Apr 21, 2016 | 24.32 | 24.34 | 24.04 | 24.10 | 2,499,004 | +0.10(+0.42%) |
Apr 20, 2016 | 24.18 | 24.24 | 23.97 | 24.00 | 1,854,835 | -0.12(-0.50%) |
Apr 19, 2016 | 24.20 | 24.24 | 24.10 | 24.12 | 1,958,560 | +0.38(+1.60%) |
Apr 18, 2016 | 23.92 | 23.92 | 23.74 | 23.74 | 2,631,714 | -0.08(-0.34%) |
Apr 15, 2016 | 23.70 | 23.84 | 23.66 | 23.82 | 1,242,744 | +0.16(+0.68%) |
Apr 14, 2016 | 23.84 | 23.86 | 23.60 | 23.66 | 2,627,605 | -0.34(-1.42%) |
Apr 13, 2016 | 24.10 | 24.12 | 23.94 | 24.00 | 1,902,368 | -0.26(-1.07%) |
Apr 12, 2016 | 24.28 | 24.30 | 24.14 | 24.26 | 2,169,844 | +0.02(+0.08%) |
Apr 11, 2016 | 24.12 | 24.30 | 24.10 | 24.24 | 2,427,426 | +0.32(+1.34%) |
Apr 08, 2016 | 23.84 | 23.98 | 23.82 | 23.92 | 4,136,577 | -0.04(-0.17%) |
Apr 07, 2016 | 23.94 | 24.00 | 23.83 | 23.96 | 4,257,060 | +0.34(+1.44%) |
Apr 06, 2016 | 23.58 | 23.70 | 23.47 | 23.62 | 4,118,701 | -0.14(-0.59%) |
Apr 05, 2016 | 23.76 | 23.82 | 23.65 | 23.76 | 4,417,966 | +0.32(+1.37%) |
Apr 04, 2016 | 23.54 | 23.56 | 23.44 | 23.44 | 2,832,159 | -0.18(-0.76%) |
Apr 01, 2016 | 23.44 | 23.62 | 23.32 | 23.62 | 5,737,598 | -0.14(-0.59%) |
Mar 31, 2016 | 23.86 | 23.91 | 23.74 | 23.76 | 3,948,036 | +0.10(+0.42%) |
Mar 30, 2016 | 23.80 | 23.86 | 23.61 | 23.66 | 3,039,726 | -0.30(-1.25%) |
Mar 29, 2016 | 23.69 | 23.98 | 23.59 | 23.96 | 6,154,806 | +0.40(+1.70%) |
Mar 28, 2016 | 23.58 | 23.60 | 23.46 | 23.56 | 1,801,251 | +0.06(+0.26%) |
Mar 24, 2016 | 23.56 | 23.50 | 23.50 | 23.50 | 13,187,050 | -0.02(-0.09%) |
Mar 23, 2016 | 23.56 | 23.64 | 23.44 | 23.52 | 3,460,273 | -0.58(-2.41%) |
Mar 22, 2016 | 24.16 | 24.26 | 24.02 | 24.10 | 2,101,055 | +0.08(+0.33%) |
Mar 21, 2016 | 24.04 | 24.10 | 23.96 | 24.02 | 2,514,350 | -0.18(-0.74%) |
Mar 18, 2016 | 24.14 | 24.28 | 24.12 | 24.20 | 3,924,764 | -0.06(-0.25%) |
Mar 17, 2016 | 24.44 | 24.46 | 24.22 | 24.26 | 7,298,569 | -0.06(-0.25%) |
Mar 16, 2016 | 23.70 | 24.38 | 23.68 | 24.32 | 3,676,800 | +0.50(+2.10%) |
Mar 15, 2016 | 23.76 | 23.82 | 23.70 | 23.82 | 2,934,162 | +0.04(+0.17%) |
Mar 14, 2016 | 24.30 | 24.30 | 23.72 | 23.78 | 4,962,482 | -0.34(-1.41%) |
Mar 11, 2016 | 24.46 | 24.50 | 24.09 | 24.12 | 2,191,351 | -0.42(-1.71%) |
Mar 10, 2016 | 24.34 | 24.58 | 24.30 | 24.54 | 3,475,313 | +0.38(+1.57%) |
Mar 09, 2016 | 24.08 | 24.30 | 24.00 | 24.16 | 3,466,506 | -0.18(-0.74%) |
Mar 08, 2016 | 24.60 | 24.60 | 24.32 | 24.34 | 3,594,378 | -0.12(-0.49%) |
Mar 07, 2016 | 24.46 | 24.54 | 24.30 | 24.46 | 4,650,763 | +0.12(+0.49%) |
Mar 04, 2016 | 24.46 | 24.74 | 24.28 | 24.34 | 11,099,184 | +0.00(+0.00%) |
Mar 03, 2016 | 24.00 | 24.48 | 23.98 | 24.34 | 2,792,118 | +0.40(+1.67%) |
Mar 02, 2016 | 23.90 | 24.02 | 23.84 | 23.94 | 5,760,844 | +0.18(+0.76%) |
Mar 01, 2016 | 23.96 | 23.98 | 23.68 | 23.76 | 4,093,822 | -0.22(-0.92%) |
Feb 29, 2016 | 23.74 | 23.98 | 23.72 | 23.98 | 1,802,822 | +0.36(+1.52%) |
Feb 26, 2016 | 23.72 | 23.76 | 23.39 | 23.62 | 2,572,409 | -0.22(-0.92%) |
Feb 25, 2016 | 23.76 | 24.00 | 23.72 | 23.84 | 2,919,126 | +0.12(+0.51%) |
Feb 24, 2016 | 24.00 | 24.20 | 23.68 | 23.72 | 5,181,393 | +0.04(+0.17%) |
Feb 23, 2016 | 23.54 | 23.70 | 23.52 | 23.68 | 2,452,414 | +0.38(+1.63%) |
Feb 22, 2016 | 23.30 | 23.46 | 23.28 | 23.30 | 2,041,858 | -0.42(-1.77%) |
Feb 19, 2016 | 23.68 | 23.82 | 23.64 | 23.72 | 2,046,025 | -0.18(-0.75%) |
Feb 18, 2016 | 23.26 | 23.94 | 23.26 | 23.90 | 12,549,535 | +0.62(+2.66%) |
Feb 17, 2016 | 23.30 | 23.44 | 23.19 | 23.28 | 5,950,999 | +0.14(+0.61%) |
Feb 16, 2016 | 23.44 | 23.48 | 23.14 | 23.14 | 2,875,049 | -0.74(-3.10%) |
Feb 12, 2016 | 23.86 | 23.88 | 23.88 | 23.88 | 5,399,250 | -0.18(-0.75%) |
Feb 11, 2016 | 23.92 | 24.38 | 23.78 | 24.06 | 15,728,494 | +0.98(+4.25%) |
Feb 10, 2016 | 23.00 | 23.12 | 22.80 | 23.08 | 2,836,101 | +0.16(+0.70%) |
Feb 09, 2016 | 23.12 | 23.16 | 22.92 | 22.92 | 3,716,881 | -0.08(-0.35%) |
Feb 08, 2016 | 22.94 | 23.18 | 22.89 | 23.00 | 7,193,236 | +0.34(+1.50%) |
Feb 05, 2016 | 22.18 | 22.68 | 22.12 | 22.66 | 2,869,158 | +0.32(+1.43%) |
Feb 04, 2016 | 22.30 | 22.36 | 22.18 | 22.34 | 4,859,967 | +0.28(+1.27%) |
Feb 03, 2016 | 21.80 | 22.12 | 21.78 | 22.06 | 4,055,495 | +0.24(+1.10%) |
Feb 02, 2016 | 21.78 | 21.82 | 21.66 | 21.82 | 8,696,345 | +0.00(+0.00%) |