Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.90 | 24.55 | 23.26 | 23.88 | 14,810,483 | -0.08(-0.35%) |
Apr 28, 2016 | 23.69 | 24.57 | 23.69 | 23.96 | 13,062,647 | +0.29(+1.22%) |
Apr 27, 2016 | 23.46 | 24.14 | 23.35 | 23.67 | 23,704,248 | +0.25(+1.08%) |
Apr 26, 2016 | 25.62 | 25.76 | 22.93 | 23.42 | 54,780,288 | -2.20(-8.60%) |
Apr 25, 2016 | 26.24 | 26.34 | 25.51 | 25.62 | 8,041,024 | -0.81(-3.07%) |
Apr 22, 2016 | 26.72 | 26.88 | 25.84 | 26.44 | 8,394,093 | -0.46(-1.70%) |
Apr 21, 2016 | 26.86 | 27.29 | 26.79 | 26.89 | 6,803,629 | +0.10(+0.38%) |
Apr 20, 2016 | 26.72 | 26.89 | 26.54 | 26.79 | 8,472,068 | -0.16(-0.59%) |
Apr 19, 2016 | 27.71 | 27.81 | 26.71 | 26.95 | 9,945,016 | -0.46(-1.67%) |
Apr 18, 2016 | 27.77 | 27.89 | 27.09 | 27.41 | 9,699,809 | -0.50(-1.81%) |
Apr 15, 2016 | 27.92 | 28.03 | 27.81 | 27.91 | 7,781,870 | +0.23(+0.84%) |
Apr 14, 2016 | 27.55 | 27.90 | 27.38 | 27.68 | 5,944,336 | +0.05(+0.17%) |
Apr 13, 2016 | 26.89 | 27.83 | 26.83 | 27.63 | 14,895,656 | +1.38(+5.27%) |
Apr 12, 2016 | 25.40 | 26.32 | 25.40 | 26.25 | 10,770,994 | +0.77(+3.01%) |
Apr 11, 2016 | 25.22 | 25.90 | 25.18 | 25.48 | 8,697,277 | +0.39(+1.56%) |
Apr 08, 2016 | 25.17 | 25.54 | 24.96 | 25.09 | 5,171,320 | +0.33(+1.32%) |
Apr 07, 2016 | 25.04 | 25.22 | 24.69 | 24.76 | 8,396,784 | -0.21(-0.86%) |
Apr 06, 2016 | 24.98 | 25.21 | 24.46 | 24.98 | 10,289,865 | +0.21(+0.83%) |
Apr 05, 2016 | 24.61 | 25.00 | 24.48 | 24.77 | 7,131,231 | -0.11(-0.45%) |
Apr 04, 2016 | 25.00 | 25.27 | 24.63 | 24.89 | 8,589,886 | -0.11(-0.45%) |
Apr 01, 2016 | 24.53 | 25.46 | 24.37 | 25.00 | 11,738,533 | +0.24(+0.98%) |
Mar 31, 2016 | 25.57 | 25.67 | 24.68 | 24.76 | 8,728,420 | -0.69(-2.72%) |
Mar 30, 2016 | 24.90 | 25.80 | 24.90 | 25.45 | 12,885,817 | +0.77(+3.10%) |
Mar 29, 2016 | 24.14 | 24.88 | 23.91 | 24.68 | 16,372,070 | +0.56(+2.32%) |
Mar 28, 2016 | 24.59 | 24.60 | 23.95 | 24.12 | 9,773,950 | -0.50(-2.05%) |
Mar 24, 2016 | 24.72 | 24.62 | 24.62 | 24.62 | 8,515,493 | -0.35(-1.42%) |
Mar 23, 2016 | 25.14 | 25.27 | 24.56 | 24.98 | 8,602,540 | -0.23(-0.93%) |
Mar 22, 2016 | 24.94 | 25.26 | 24.83 | 25.21 | 6,949,629 | +0.03(+0.11%) |
Mar 21, 2016 | 25.47 | 25.75 | 24.83 | 25.18 | 11,272,480 | -0.11(-0.44%) |
Mar 18, 2016 | 25.38 | 25.56 | 24.77 | 25.30 | 13,799,347 | +0.05(+0.18%) |
Mar 17, 2016 | 25.69 | 26.19 | 25.21 | 25.25 | 10,356,486 | -0.76(-2.91%) |
Mar 16, 2016 | 25.25 | 26.12 | 25.18 | 26.01 | 7,751,704 | +0.64(+2.50%) |
Mar 15, 2016 | 25.64 | 25.69 | 25.10 | 25.37 | 7,471,181 | -0.54(-2.09%) |
Mar 14, 2016 | 26.16 | 26.39 | 25.87 | 25.91 | 8,046,301 | -0.08(-0.32%) |
Mar 11, 2016 | 24.99 | 26.08 | 24.78 | 26.00 | 12,699,317 | +1.35(+5.46%) |
Mar 10, 2016 | 24.74 | 25.05 | 24.30 | 24.65 | 8,818,158 | +0.05(+0.19%) |
Mar 09, 2016 | 24.44 | 24.74 | 24.07 | 24.61 | 6,541,017 | +0.25(+1.04%) |
Mar 08, 2016 | 24.15 | 24.61 | 24.06 | 24.35 | 9,793,804 | -0.07(-0.27%) |
Mar 07, 2016 | 24.55 | 24.81 | 24.19 | 24.42 | 13,615,217 | -0.32(-1.28%) |
Mar 04, 2016 | 24.23 | 24.80 | 23.99 | 24.74 | 14,849,524 | +0.83(+3.48%) |
Mar 03, 2016 | 25.02 | 25.02 | 23.55 | 23.91 | 16,936,524 | -0.98(-3.94%) |
Mar 02, 2016 | 25.33 | 25.34 | 24.53 | 24.89 | 15,688,073 | +0.13(+0.53%) |
Mar 01, 2016 | 25.12 | 25.40 | 24.58 | 24.76 | 18,483,660 | +0.74(+3.07%) |
Feb 29, 2016 | 23.66 | 24.29 | 23.62 | 24.02 | 15,085,523 | +0.28(+1.18%) |
Feb 26, 2016 | 23.97 | 24.10 | 23.50 | 23.74 | 8,852,207 | +0.45(+1.93%) |
Feb 25, 2016 | 23.12 | 23.45 | 22.83 | 23.29 | 11,764,348 | -0.70(-2.92%) |
Feb 24, 2016 | 23.45 | 24.06 | 22.70 | 23.99 | 11,113,029 | +0.08(+0.35%) |
Feb 23, 2016 | 24.30 | 24.45 | 23.82 | 23.91 | 5,996,287 | -0.68(-2.77%) |
Feb 22, 2016 | 24.37 | 24.73 | 23.98 | 24.59 | 8,733,212 | +0.73(+3.05%) |
Feb 19, 2016 | 23.54 | 24.12 | 23.25 | 23.86 | 8,055,690 | +0.20(+0.83%) |
Feb 18, 2016 | 24.19 | 24.19 | 23.36 | 23.66 | 12,749,387 | -0.36(-1.52%) |
Feb 17, 2016 | 23.75 | 24.47 | 23.22 | 24.03 | 18,696,810 | +0.69(+2.96%) |
Feb 16, 2016 | 23.13 | 24.28 | 22.59 | 23.34 | 21,467,724 | +1.73(+8.00%) |
Feb 12, 2016 | 21.58 | 21.61 | 21.61 | 21.61 | 14,883,594 | +0.21(+1.00%) |
Feb 11, 2016 | 21.05 | 21.61 | 20.68 | 21.39 | 21,631,918 | -0.32(-1.46%) |
Feb 10, 2016 | 21.84 | 22.01 | 21.34 | 21.71 | 13,288,713 | +0.34(+1.57%) |
Feb 09, 2016 | 21.21 | 21.98 | 20.99 | 21.37 | 17,876,074 | -0.31(-1.42%) |
Feb 08, 2016 | 21.53 | 21.73 | 20.72 | 21.68 | 32,538,168 | -0.40(-1.82%) |
Feb 05, 2016 | 23.06 | 23.31 | 21.96 | 22.08 | 21,226,084 | -1.23(-5.29%) |
Feb 04, 2016 | 22.42 | 23.60 | 22.39 | 23.32 | 22,427,140 | +1.07(+4.83%) |
Feb 03, 2016 | 23.05 | 23.16 | 21.83 | 22.24 | 21,633,236 | -0.80(-3.49%) |
Feb 02, 2016 | 23.65 | 23.89 | 22.91 | 23.05 | 12,052,582 | -0.86(-3.60%) |