Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.35 | 25.72 | 24.66 | 25.45 | 1,353,481 | +0.02(+0.08%) |
Apr 28, 2016 | 25.91 | 26.51 | 25.38 | 25.43 | 630,830 | -0.68(-2.60%) |
Apr 27, 2016 | 26.04 | 26.42 | 25.75 | 26.11 | 867,393 | +0.13(+0.50%) |
Apr 26, 2016 | 26.47 | 26.66 | 25.60 | 25.98 | 931,347 | -0.51(-1.93%) |
Apr 25, 2016 | 28.35 | 28.38 | 26.35 | 26.49 | 3,181,883 | -1.84(-6.49%) |
Apr 22, 2016 | 28.12 | 28.54 | 27.85 | 28.33 | 1,321,133 | +0.26(+0.93%) |
Apr 21, 2016 | 27.02 | 28.30 | 26.89 | 28.07 | 1,247,918 | +0.94(+3.46%) |
Apr 20, 2016 | 26.69 | 27.47 | 26.56 | 27.13 | 948,546 | +0.51(+1.92%) |
Apr 19, 2016 | 26.75 | 27.51 | 26.45 | 26.62 | 1,193,897 | -0.08(-0.30%) |
Apr 18, 2016 | 26.15 | 27.12 | 25.94 | 26.70 | 1,036,212 | +0.25(+0.95%) |
Apr 15, 2016 | 25.82 | 26.57 | 25.63 | 26.45 | 1,066,808 | +0.56(+2.16%) |
Apr 14, 2016 | 25.77 | 26.05 | 25.41 | 25.89 | 740,202 | +0.21(+0.82%) |
Apr 13, 2016 | 24.56 | 25.98 | 24.16 | 25.68 | 971,245 | +0.93(+3.76%) |
Apr 12, 2016 | 24.74 | 24.94 | 24.10 | 24.75 | 1,023,233 | -0.16(-0.64%) |
Apr 11, 2016 | 25.86 | 26.07 | 24.73 | 24.91 | 775,910 | -0.89(-3.45%) |
Apr 08, 2016 | 26.04 | 26.44 | 25.44 | 25.80 | 925,642 | -0.03(-0.12%) |
Apr 07, 2016 | 24.73 | 26.45 | 24.31 | 25.83 | 2,140,088 | +0.86(+3.44%) |
Apr 06, 2016 | 23.27 | 25.00 | 23.06 | 24.97 | 2,161,513 | +1.79(+7.72%) |
Apr 05, 2016 | 24.12 | 24.62 | 22.78 | 23.18 | 3,019,690 | -1.36(-5.54%) |
Apr 04, 2016 | 23.38 | 25.03 | 23.31 | 24.54 | 2,380,464 | +1.06(+4.51%) |
Apr 01, 2016 | 23.25 | 23.74 | 22.92 | 23.48 | 1,568,302 | -0.05(-0.21%) |
Mar 31, 2016 | 22.92 | 24.07 | 22.80 | 23.53 | 2,002,488 | +0.82(+3.61%) |
Mar 30, 2016 | 23.70 | 24.09 | 22.52 | 22.71 | 1,281,424 | -0.81(-3.44%) |
Mar 29, 2016 | 23.45 | 23.61 | 22.04 | 23.52 | 1,105,691 | +0.26(+1.12%) |
Mar 28, 2016 | 24.26 | 24.50 | 23.02 | 23.26 | 1,466,509 | -1.11(-4.55%) |
Mar 24, 2016 | 24.41 | 24.37 | 24.37 | 24.37 | 1,773,200 | -0.40(-1.61%) |
Mar 23, 2016 | 26.07 | 26.82 | 24.02 | 24.77 | 5,114,807 | -1.55(-5.89%) |
Mar 22, 2016 | 21.97 | 26.67 | 21.78 | 26.32 | 13,338,431 | +7.60(+40.60%) |
Mar 21, 2016 | 18.80 | 19.75 | 18.52 | 18.72 | 2,130,026 | -0.13(-0.69%) |
Mar 18, 2016 | 19.03 | 19.40 | 17.57 | 18.85 | 5,423,903 | -0.24(-1.26%) |
Mar 17, 2016 | 20.92 | 21.23 | 18.78 | 19.09 | 5,260,796 | -1.66(-8.00%) |
Mar 16, 2016 | 21.39 | 21.68 | 20.62 | 20.75 | 2,088,183 | -0.74(-3.44%) |
Mar 15, 2016 | 23.52 | 23.52 | 21.36 | 21.49 | 2,306,062 | -2.22(-9.36%) |
Mar 14, 2016 | 24.74 | 24.89 | 23.68 | 23.71 | 1,300,130 | -0.94(-3.81%) |
Mar 11, 2016 | 24.34 | 24.74 | 24.05 | 24.65 | 1,195,998 | +0.53(+2.20%) |
Mar 10, 2016 | 24.42 | 24.99 | 23.73 | 24.12 | 1,093,293 | -0.05(-0.21%) |
Mar 09, 2016 | 24.03 | 24.51 | 23.58 | 24.17 | 729,849 | +0.17(+0.71%) |
Mar 08, 2016 | 25.26 | 25.27 | 23.92 | 24.00 | 1,025,271 | -1.19(-4.72%) |
Mar 07, 2016 | 25.00 | 25.67 | 24.37 | 25.19 | 1,363,380 | +0.11(+0.44%) |
Mar 04, 2016 | 25.83 | 25.99 | 24.77 | 25.08 | 1,696,692 | -0.80(-3.09%) |
Mar 03, 2016 | 26.56 | 26.83 | 25.68 | 25.88 | 1,658,316 | -0.75(-2.82%) |
Mar 02, 2016 | 26.13 | 26.75 | 25.94 | 26.63 | 850,636 | +0.38(+1.45%) |
Mar 01, 2016 | 26.74 | 26.94 | 25.38 | 26.25 | 2,115,612 | -0.34(-1.28%) |
Feb 29, 2016 | 27.11 | 28.14 | 26.31 | 26.59 | 1,793,945 | -0.79(-2.89%) |
Feb 26, 2016 | 26.20 | 28.15 | 25.65 | 27.38 | 1,280,171 | +1.37(+5.27%) |
Feb 25, 2016 | 25.39 | 26.45 | 25.31 | 26.01 | 1,054,129 | +0.76(+3.01%) |
Feb 24, 2016 | 24.78 | 25.42 | 23.91 | 25.25 | 618,723 | +0.37(+1.49%) |
Feb 23, 2016 | 25.90 | 25.90 | 24.85 | 24.88 | 972,759 | -0.89(-3.45%) |
Feb 22, 2016 | 25.29 | 26.21 | 25.29 | 25.77 | 1,033,510 | +0.82(+3.29%) |
Feb 19, 2016 | 24.70 | 25.01 | 24.17 | 24.95 | 774,633 | +0.13(+0.52%) |
Feb 18, 2016 | 25.75 | 26.11 | 24.72 | 24.82 | 1,077,914 | -0.98(-3.80%) |
Feb 17, 2016 | 24.64 | 26.28 | 24.15 | 25.80 | 1,392,397 | +1.34(+5.48%) |
Feb 16, 2016 | 24.57 | 24.99 | 23.80 | 24.46 | 1,110,842 | +0.50(+2.09%) |
Feb 12, 2016 | 22.84 | 23.96 | 23.96 | 23.96 | 1,623,300 | +1.30(+5.74%) |
Feb 11, 2016 | 23.42 | 23.85 | 22.19 | 22.66 | 1,428,645 | -1.57(-6.48%) |
Feb 10, 2016 | 24.62 | 25.22 | 24.02 | 24.23 | 1,361,482 | -0.29(-1.18%) |
Feb 09, 2016 | 23.71 | 24.48 | 23.24 | 24.52 | 1,849,192 | +0.46(+1.91%) |
Feb 08, 2016 | 24.60 | 24.84 | 23.53 | 24.06 | 1,329,914 | -1.17(-4.64%) |
Feb 05, 2016 | 25.06 | 26.20 | 24.32 | 25.23 | 1,281,484 | -0.18(-0.71%) |
Feb 04, 2016 | 24.69 | 25.75 | 24.24 | 25.41 | 1,015,867 | +0.64(+2.58%) |
Feb 03, 2016 | 25.30 | 25.39 | 23.80 | 24.77 | 1,696,855 | -0.45(-1.78%) |
Feb 02, 2016 | 25.83 | 26.04 | 24.85 | 25.22 | 1,155,783 | -0.93(-3.56%) |