Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.69 | 24.75 | 23.69 | 24.75 | 8,818,907 | +1.02(+4.31%) |
Apr 28, 2016 | 23.48 | 24.26 | 23.48 | 23.72 | 5,537,585 | +0.31(+1.31%) |
Apr 27, 2016 | 23.38 | 23.71 | 23.23 | 23.42 | 4,059,614 | -0.08(-0.34%) |
Apr 26, 2016 | 23.41 | 23.71 | 23.22 | 23.50 | 4,433,253 | +0.09(+0.39%) |
Apr 25, 2016 | 23.39 | 23.42 | 23.01 | 23.41 | 5,073,029 | +0.00(+0.01%) |
Apr 22, 2016 | 23.75 | 23.96 | 23.28 | 23.41 | 5,606,959 | -0.54(-2.26%) |
Apr 21, 2016 | 24.21 | 24.26 | 23.43 | 23.95 | 6,778,516 | +0.04(+0.15%) |
Apr 20, 2016 | 24.10 | 24.27 | 23.89 | 23.91 | 6,091,994 | -0.32(-1.34%) |
Apr 19, 2016 | 24.64 | 24.64 | 23.81 | 24.23 | 4,384,875 | -0.22(-0.89%) |
Apr 18, 2016 | 24.07 | 24.62 | 24.07 | 24.45 | 6,922,837 | +0.13(+0.53%) |
Apr 15, 2016 | 24.93 | 24.95 | 24.22 | 24.32 | 5,413,624 | -0.56(-2.23%) |
Apr 14, 2016 | 25.24 | 25.45 | 24.72 | 24.88 | 5,737,452 | -0.23(-0.91%) |
Apr 13, 2016 | 24.62 | 25.20 | 24.47 | 25.11 | 6,099,442 | +0.98(+4.05%) |
Apr 12, 2016 | 24.51 | 24.68 | 23.96 | 24.13 | 7,305,845 | -0.30(-1.24%) |
Apr 11, 2016 | 25.46 | 25.58 | 24.39 | 24.43 | 6,455,939 | -0.76(-3.03%) |
Apr 08, 2016 | 25.62 | 25.78 | 24.98 | 25.20 | 6,120,120 | -0.28(-1.11%) |
Apr 07, 2016 | 25.37 | 25.68 | 25.08 | 25.48 | 7,029,314 | +0.03(+0.11%) |
Apr 06, 2016 | 24.92 | 25.60 | 24.75 | 25.45 | 5,837,073 | +0.60(+2.41%) |
Apr 05, 2016 | 24.67 | 25.01 | 24.47 | 24.85 | 6,123,451 | -0.00(-0.01%) |
Apr 04, 2016 | 25.14 | 25.36 | 24.59 | 24.85 | 6,268,141 | -0.30(-1.20%) |
Apr 01, 2016 | 25.03 | 25.21 | 24.69 | 25.16 | 6,043,127 | -0.10(-0.39%) |
Mar 31, 2016 | 25.17 | 25.68 | 25.09 | 25.25 | 6,168,793 | +0.17(+0.67%) |
Mar 30, 2016 | 24.60 | 25.20 | 24.54 | 25.09 | 6,635,509 | +0.66(+2.71%) |
Mar 29, 2016 | 24.60 | 24.63 | 23.99 | 24.42 | 10,704,408 | -0.20(-0.81%) |
Mar 28, 2016 | 25.39 | 25.42 | 24.56 | 24.62 | 5,074,490 | -0.79(-3.10%) |
Mar 24, 2016 | 25.50 | 25.41 | 25.41 | 25.41 | 4,298,797 | -0.23(-0.88%) |
Mar 23, 2016 | 26.15 | 26.27 | 25.35 | 25.64 | 5,585,093 | -0.65(-2.49%) |
Mar 22, 2016 | 26.11 | 26.55 | 26.05 | 26.29 | 4,763,199 | +0.14(+0.53%) |
Mar 21, 2016 | 25.97 | 26.38 | 25.86 | 26.15 | 4,461,919 | +0.15(+0.58%) |
Mar 18, 2016 | 26.61 | 26.61 | 25.59 | 26.00 | 10,983,980 | -0.72(-2.68%) |
Mar 17, 2016 | 26.56 | 27.34 | 26.55 | 26.72 | 7,813,252 | +0.20(+0.77%) |
Mar 16, 2016 | 25.67 | 26.52 | 25.42 | 26.51 | 5,610,984 | +0.79(+3.06%) |
Mar 15, 2016 | 25.48 | 25.97 | 25.38 | 25.73 | 14,483,619 | -0.05(-0.20%) |
Mar 14, 2016 | 25.19 | 26.35 | 25.19 | 25.78 | 6,504,226 | +0.43(+1.71%) |
Mar 11, 2016 | 24.98 | 25.47 | 24.80 | 25.35 | 6,993,501 | +0.83(+3.39%) |
Mar 10, 2016 | 24.65 | 24.98 | 24.15 | 24.52 | 6,181,216 | -0.19(-0.76%) |
Mar 09, 2016 | 24.51 | 24.73 | 23.97 | 24.71 | 5,565,756 | +0.60(+2.50%) |
Mar 08, 2016 | 24.63 | 25.03 | 24.03 | 24.10 | 6,745,221 | -0.69(-2.78%) |
Mar 07, 2016 | 24.80 | 25.07 | 24.44 | 24.79 | 5,671,495 | -0.02(-0.08%) |
Mar 04, 2016 | 24.73 | 25.37 | 24.56 | 24.81 | 7,665,339 | +0.29(+1.19%) |
Mar 03, 2016 | 23.62 | 24.72 | 23.61 | 24.52 | 5,858,473 | +0.72(+3.05%) |
Mar 02, 2016 | 24.63 | 24.80 | 23.21 | 23.80 | 8,433,706 | -0.50(-2.05%) |
Mar 01, 2016 | 23.83 | 24.53 | 23.64 | 24.29 | 7,662,718 | +0.73(+3.09%) |
Feb 29, 2016 | 23.66 | 23.93 | 23.48 | 23.57 | 7,533,060 | -0.13(-0.57%) |
Feb 26, 2016 | 24.12 | 24.96 | 23.69 | 23.70 | 9,379,757 | -0.15(-0.62%) |
Feb 25, 2016 | 25.72 | 25.72 | 23.11 | 23.85 | 21,007,584 | -4.14(-14.80%) |
Feb 24, 2016 | 27.28 | 28.09 | 26.61 | 27.99 | 4,753,553 | +0.44(+1.61%) |
Feb 23, 2016 | 28.07 | 28.12 | 27.10 | 27.55 | 4,583,174 | -0.47(-1.69%) |
Feb 22, 2016 | 27.47 | 28.46 | 27.47 | 28.02 | 5,402,281 | +1.07(+3.99%) |
Feb 19, 2016 | 26.45 | 27.18 | 26.36 | 26.95 | 4,567,112 | +0.29(+1.10%) |
Feb 18, 2016 | 27.49 | 27.60 | 26.35 | 26.66 | 4,332,347 | -0.65(-2.37%) |
Feb 17, 2016 | 26.61 | 27.43 | 25.92 | 27.30 | 6,408,765 | +0.93(+3.53%) |
Feb 16, 2016 | 25.11 | 26.79 | 25.11 | 26.37 | 10,269,315 | +2.14(+8.82%) |
Feb 12, 2016 | 24.59 | 24.23 | 24.23 | 24.23 | 7,020,667 | +0.28(+1.15%) |
Feb 11, 2016 | 23.47 | 24.43 | 23.20 | 23.96 | 3,522,169 | -0.23(-0.97%) |
Feb 10, 2016 | 24.15 | 24.58 | 24.07 | 24.19 | 3,552,340 | +0.31(+1.31%) |
Feb 09, 2016 | 23.05 | 24.33 | 22.69 | 23.88 | 6,585,073 | +0.57(+2.46%) |
Feb 08, 2016 | 23.93 | 24.16 | 22.78 | 23.31 | 7,201,465 | -1.11(-4.55%) |
Feb 05, 2016 | 26.51 | 26.51 | 24.31 | 24.42 | 6,699,182 | -1.96(-7.45%) |
Feb 04, 2016 | 26.17 | 26.75 | 26.08 | 26.38 | 4,085,690 | +0.20(+0.78%) |
Feb 03, 2016 | 27.13 | 27.22 | 25.59 | 26.18 | 6,910,288 | -0.91(-3.37%) |
Feb 02, 2016 | 27.14 | 27.46 | 26.98 | 27.09 | 5,222,186 | -0.31(-1.14%) |