Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.03 | 25.03 | 24.54 | 24.63 | 1,918,284 | -0.37(-1.48%) |
Apr 28, 2016 | 25.11 | 25.24 | 24.62 | 25.00 | 3,689,760 | -0.23(-0.91%) |
Apr 27, 2016 | 25.57 | 25.59 | 25.08 | 25.23 | 3,646,490 | -0.29(-1.15%) |
Apr 26, 2016 | 25.43 | 25.56 | 25.29 | 25.52 | 2,251,063 | +0.19(+0.74%) |
Apr 25, 2016 | 25.05 | 25.45 | 25.03 | 25.33 | 1,845,546 | +0.15(+0.58%) |
Apr 22, 2016 | 25.23 | 25.52 | 25.10 | 25.19 | 2,366,136 | -0.10(-0.39%) |
Apr 21, 2016 | 25.48 | 25.50 | 25.19 | 25.29 | 3,581,826 | -0.17(-0.67%) |
Apr 20, 2016 | 24.84 | 25.57 | 24.82 | 25.46 | 4,019,850 | +0.62(+2.50%) |
Apr 19, 2016 | 24.77 | 25.11 | 24.69 | 24.84 | 2,478,725 | +0.19(+0.78%) |
Apr 18, 2016 | 24.20 | 24.72 | 24.15 | 24.64 | 2,421,057 | +0.36(+1.50%) |
Apr 15, 2016 | 24.41 | 24.45 | 24.13 | 24.28 | 1,819,254 | -0.15(-0.62%) |
Apr 14, 2016 | 24.43 | 24.68 | 24.23 | 24.43 | 1,878,039 | +0.06(+0.24%) |
Apr 13, 2016 | 23.95 | 24.44 | 23.84 | 24.37 | 2,425,996 | +0.63(+2.64%) |
Apr 12, 2016 | 23.53 | 23.88 | 23.34 | 23.75 | 2,036,336 | +0.34(+1.45%) |
Apr 11, 2016 | 23.48 | 23.73 | 23.35 | 23.41 | 1,690,845 | +0.10(+0.43%) |
Apr 08, 2016 | 23.48 | 23.76 | 23.22 | 23.31 | 1,919,978 | +0.14(+0.61%) |
Apr 07, 2016 | 23.92 | 23.93 | 22.95 | 23.16 | 3,002,897 | -0.86(-3.59%) |
Apr 06, 2016 | 24.08 | 24.08 | 23.65 | 24.03 | 1,928,767 | -0.08(-0.34%) |
Apr 05, 2016 | 23.64 | 24.21 | 23.42 | 24.11 | 2,812,216 | +0.11(+0.44%) |
Apr 04, 2016 | 24.49 | 24.50 | 23.80 | 24.00 | 2,849,259 | -0.55(-2.24%) |
Apr 01, 2016 | 24.92 | 25.09 | 24.52 | 24.55 | 2,353,924 | -0.63(-2.49%) |
Mar 31, 2016 | 25.33 | 25.50 | 25.15 | 25.18 | 1,972,181 | -0.11(-0.44%) |
Mar 30, 2016 | 25.18 | 25.43 | 25.03 | 25.29 | 2,302,124 | +0.37(+1.48%) |
Mar 29, 2016 | 24.32 | 25.01 | 24.21 | 24.92 | 3,113,128 | +0.46(+1.87%) |
Mar 28, 2016 | 24.27 | 24.65 | 24.35 | 24.47 | 2,103,681 | +0.20(+0.82%) |
Mar 24, 2016 | 24.30 | 24.27 | 24.27 | 24.27 | 3,769,975 | -0.33(-1.36%) |
Mar 23, 2016 | 24.88 | 24.92 | 24.54 | 24.60 | 3,533,123 | -0.28(-1.11%) |
Mar 22, 2016 | 24.79 | 25.12 | 24.61 | 24.88 | 3,049,534 | -0.21(-0.82%) |
Mar 21, 2016 | 25.01 | 25.19 | 24.85 | 25.08 | 2,245,307 | +0.01(+0.02%) |
Mar 18, 2016 | 25.05 | 25.20 | 24.95 | 25.08 | 3,435,944 | +0.00(+0.00%) |
Mar 17, 2016 | 24.84 | 25.21 | 24.75 | 25.08 | 2,403,205 | +0.33(+1.33%) |
Mar 16, 2016 | 24.23 | 24.84 | 24.04 | 24.75 | 3,603,216 | +0.56(+2.30%) |
Mar 15, 2016 | 23.99 | 24.27 | 23.82 | 24.19 | 3,147,206 | -0.08(-0.34%) |
Mar 14, 2016 | 24.33 | 24.48 | 24.01 | 24.27 | 3,893,928 | -0.11(-0.43%) |
Mar 11, 2016 | 23.89 | 24.40 | 23.86 | 24.38 | 3,183,696 | +0.86(+3.66%) |
Mar 10, 2016 | 24.07 | 24.14 | 23.12 | 23.52 | 2,826,545 | -0.40(-1.67%) |
Mar 09, 2016 | 23.52 | 24.07 | 23.41 | 23.92 | 3,190,375 | +0.87(+3.79%) |
Mar 08, 2016 | 23.95 | 23.97 | 23.00 | 23.04 | 4,752,159 | -1.00(-4.16%) |
Mar 07, 2016 | 23.66 | 24.17 | 23.59 | 24.04 | 3,551,841 | +0.32(+1.34%) |
Mar 04, 2016 | 23.43 | 23.77 | 23.24 | 23.72 | 3,443,563 | +0.44(+1.91%) |
Mar 03, 2016 | 23.09 | 23.59 | 22.95 | 23.28 | 3,443,578 | +0.38(+1.64%) |
Mar 02, 2016 | 22.86 | 23.01 | 22.65 | 22.90 | 3,058,669 | +0.00(+0.00%) |
Mar 01, 2016 | 22.70 | 23.20 | 22.65 | 22.90 | 4,990,371 | +0.46(+2.06%) |
Feb 29, 2016 | 22.09 | 22.58 | 22.01 | 22.44 | 5,498,684 | +0.36(+1.62%) |
Feb 26, 2016 | 22.28 | 22.58 | 21.49 | 22.08 | 6,962,962 | +1.57(+7.66%) |
Feb 25, 2016 | 20.12 | 20.55 | 19.91 | 20.51 | 3,033,705 | +0.42(+2.10%) |
Feb 24, 2016 | 19.93 | 20.09 | 19.40 | 20.09 | 3,163,788 | -0.10(-0.49%) |
Feb 23, 2016 | 20.51 | 20.65 | 20.12 | 20.19 | 2,738,909 | -0.32(-1.58%) |
Feb 22, 2016 | 20.10 | 20.57 | 20.08 | 20.51 | 3,591,207 | +0.75(+3.77%) |
Feb 19, 2016 | 19.84 | 19.92 | 19.45 | 19.77 | 3,208,256 | -0.31(-1.55%) |
Feb 18, 2016 | 20.47 | 20.47 | 19.84 | 20.08 | 2,814,708 | -0.13(-0.66%) |
Feb 17, 2016 | 19.70 | 20.45 | 19.63 | 20.21 | 4,728,760 | +0.76(+3.92%) |
Feb 16, 2016 | 19.50 | 19.54 | 18.87 | 19.45 | 4,022,672 | +0.34(+1.78%) |
Feb 12, 2016 | 18.53 | 19.11 | 19.11 | 19.11 | 3,799,320 | +0.85(+4.68%) |
Feb 11, 2016 | 17.92 | 18.55 | 17.90 | 18.25 | 4,743,667 | -0.03(-0.16%) |
Feb 10, 2016 | 18.23 | 18.83 | 18.19 | 18.28 | 4,669,414 | +0.16(+0.89%) |
Feb 09, 2016 | 17.94 | 18.35 | 17.57 | 18.12 | 7,528,464 | -0.05(-0.25%) |
Feb 08, 2016 | 18.56 | 18.67 | 17.87 | 18.17 | 4,004,630 | -0.72(-3.79%) |
Feb 05, 2016 | 19.21 | 19.42 | 18.83 | 18.88 | 3,029,420 | -0.28(-1.45%) |
Feb 04, 2016 | 18.89 | 19.18 | 18.49 | 19.16 | 4,009,134 | +0.30(+1.59%) |
Feb 03, 2016 | 19.87 | 19.87 | 18.52 | 18.86 | 5,190,383 | -0.69(-3.55%) |
Feb 02, 2016 | 20.02 | 20.04 | 19.43 | 19.55 | 3,644,451 | -0.73(-3.62%) |