Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 24.96 | 24.97 | 24.64 | 24.74 | 737,156 | -0.23(-0.94%) |
Apr 28, 2016 | 25.02 | 25.29 | 24.88 | 24.97 | 891,053 | -0.15(-0.61%) |
Apr 27, 2016 | 24.98 | 25.20 | 24.85 | 25.12 | 928,377 | +0.18(+0.70%) |
Apr 26, 2016 | 24.92 | 25.31 | 24.87 | 24.95 | 1,620,465 | +0.04(+0.15%) |
Apr 25, 2016 | 24.63 | 24.91 | 24.50 | 24.91 | 2,022,499 | +0.23(+0.92%) |
Apr 22, 2016 | 24.20 | 24.74 | 24.08 | 24.69 | 1,985,082 | +0.44(+1.81%) |
Apr 21, 2016 | 25.02 | 25.05 | 24.21 | 24.25 | 2,532,010 | -0.79(-3.15%) |
Apr 20, 2016 | 24.86 | 25.21 | 24.86 | 25.04 | 871,140 | +0.13(+0.53%) |
Apr 19, 2016 | 24.94 | 24.95 | 24.65 | 24.91 | 920,304 | +0.16(+0.65%) |
Apr 18, 2016 | 24.33 | 24.81 | 24.27 | 24.74 | 1,189,409 | +0.26(+1.08%) |
Apr 15, 2016 | 24.34 | 24.51 | 24.28 | 24.48 | 808,821 | +0.14(+0.57%) |
Apr 14, 2016 | 24.33 | 24.42 | 24.12 | 24.34 | 1,439,877 | +0.00(+0.00%) |
Apr 13, 2016 | 24.55 | 24.70 | 24.23 | 24.34 | 1,011,628 | -0.06(-0.24%) |
Apr 12, 2016 | 24.10 | 24.50 | 24.10 | 24.40 | 1,253,632 | +0.29(+1.21%) |
Apr 11, 2016 | 24.39 | 24.57 | 24.07 | 24.11 | 907,350 | -0.17(-0.69%) |
Apr 08, 2016 | 24.33 | 24.65 | 24.17 | 24.28 | 1,102,769 | +0.31(+1.28%) |
Apr 07, 2016 | 23.88 | 23.99 | 23.54 | 23.97 | 2,262,894 | -0.12(-0.49%) |
Apr 06, 2016 | 23.96 | 24.21 | 23.94 | 24.09 | 1,295,968 | +0.11(+0.46%) |
Apr 05, 2016 | 23.63 | 24.02 | 23.52 | 23.98 | 1,459,882 | -0.01(-0.06%) |
Apr 04, 2016 | 25.10 | 25.18 | 23.94 | 23.99 | 4,126,199 | -1.32(-5.23%) |
Apr 01, 2016 | 25.20 | 25.34 | 25.01 | 25.31 | 1,138,142 | -0.13(-0.52%) |
Mar 31, 2016 | 25.54 | 25.84 | 25.35 | 25.45 | 1,081,698 | -0.09(-0.34%) |
Mar 30, 2016 | 25.34 | 25.78 | 25.34 | 25.53 | 1,064,777 | +0.39(+1.54%) |
Mar 29, 2016 | 24.61 | 25.20 | 24.49 | 25.15 | 1,851,189 | +0.46(+1.87%) |
Mar 28, 2016 | 24.61 | 24.80 | 24.61 | 24.69 | 2,662,782 | +0.04(+0.18%) |
Mar 24, 2016 | 24.75 | 24.64 | 24.64 | 24.64 | 1,271,756 | -0.26(-1.03%) |
Mar 23, 2016 | 25.29 | 25.31 | 24.85 | 24.90 | 841,616 | -0.31(-1.22%) |
Mar 22, 2016 | 24.87 | 25.26 | 24.63 | 25.21 | 1,736,880 | +0.04(+0.17%) |
Mar 21, 2016 | 25.15 | 25.31 | 24.91 | 25.16 | 1,280,458 | +0.03(+0.12%) |
Mar 18, 2016 | 25.64 | 25.67 | 25.12 | 25.13 | 2,661,337 | -0.45(-1.77%) |
Mar 17, 2016 | 24.97 | 25.67 | 24.87 | 25.59 | 3,124,771 | +0.68(+2.73%) |
Mar 16, 2016 | 24.20 | 24.94 | 24.20 | 24.91 | 2,650,620 | +0.61(+2.53%) |
Mar 15, 2016 | 23.98 | 24.37 | 23.98 | 24.29 | 1,815,556 | +0.15(+0.64%) |
Mar 14, 2016 | 24.20 | 24.26 | 23.95 | 24.14 | 1,271,433 | -0.04(-0.15%) |
Mar 11, 2016 | 23.74 | 24.25 | 23.70 | 24.17 | 1,420,767 | +0.77(+3.28%) |
Mar 10, 2016 | 23.68 | 23.93 | 23.18 | 23.41 | 1,292,828 | -0.16(-0.68%) |
Mar 09, 2016 | 23.39 | 23.74 | 23.29 | 23.57 | 1,519,315 | +0.34(+1.45%) |
Mar 08, 2016 | 23.10 | 23.30 | 22.80 | 23.23 | 1,204,252 | -0.04(-0.16%) |
Mar 07, 2016 | 23.14 | 23.45 | 22.98 | 23.27 | 1,623,729 | -0.13(-0.56%) |
Mar 04, 2016 | 22.96 | 23.41 | 22.84 | 23.40 | 2,004,061 | +0.53(+2.34%) |
Mar 03, 2016 | 22.75 | 22.97 | 22.71 | 22.86 | 1,520,295 | +0.00(+0.00%) |
Mar 02, 2016 | 23.41 | 23.42 | 22.62 | 22.86 | 2,514,895 | -0.65(-2.77%) |
Mar 01, 2016 | 22.67 | 23.53 | 22.67 | 23.52 | 2,832,257 | +1.09(+4.86%) |
Feb 29, 2016 | 22.70 | 22.83 | 22.30 | 22.43 | 1,849,733 | -0.24(-1.06%) |
Feb 26, 2016 | 22.75 | 23.04 | 22.50 | 22.67 | 1,509,032 | +0.04(+0.19%) |
Feb 25, 2016 | 22.45 | 22.64 | 22.25 | 22.62 | 1,677,573 | +0.37(+1.66%) |
Feb 24, 2016 | 21.75 | 22.27 | 21.49 | 22.25 | 2,243,589 | +0.20(+0.89%) |
Feb 23, 2016 | 22.22 | 22.43 | 22.04 | 22.06 | 2,551,681 | -0.30(-1.36%) |
Feb 22, 2016 | 22.33 | 22.69 | 22.25 | 22.36 | 2,209,567 | +0.37(+1.68%) |
Feb 19, 2016 | 22.25 | 22.31 | 21.98 | 21.99 | 1,692,955 | -0.41(-1.84%) |
Feb 18, 2016 | 22.55 | 22.69 | 22.28 | 22.41 | 2,242,855 | -0.12(-0.51%) |
Feb 17, 2016 | 21.74 | 22.75 | 21.71 | 22.52 | 3,434,920 | +1.06(+4.96%) |
Feb 16, 2016 | 21.07 | 21.49 | 20.89 | 21.46 | 2,275,437 | +0.68(+3.28%) |
Feb 12, 2016 | 20.21 | 20.78 | 20.78 | 20.78 | 4,256,709 | +1.01(+5.09%) |
Feb 11, 2016 | 19.64 | 19.90 | 19.53 | 19.77 | 5,170,082 | -0.34(-1.69%) |
Feb 10, 2016 | 20.09 | 20.37 | 20.03 | 20.11 | 3,478,088 | +0.15(+0.76%) |
Feb 09, 2016 | 19.78 | 20.19 | 19.78 | 19.96 | 3,819,820 | -0.05(-0.25%) |
Feb 08, 2016 | 20.60 | 20.60 | 19.79 | 20.01 | 2,571,078 | -0.86(-4.13%) |
Feb 05, 2016 | 21.29 | 21.43 | 20.83 | 20.87 | 1,498,480 | -0.49(-2.31%) |
Feb 04, 2016 | 20.99 | 21.38 | 20.85 | 21.36 | 1,947,830 | +0.41(+1.97%) |
Feb 03, 2016 | 21.16 | 21.27 | 20.70 | 20.95 | 1,949,255 | +0.00(+0.00%) |
Feb 02, 2016 | 21.15 | 21.28 | 20.83 | 20.95 | 1,488,907 | -0.64(-2.95%) |