Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.84 | 24.15 | 23.62 | 24.12 | 11,409,039 | +0.23(+0.95%) |
Apr 28, 2016 | 23.75 | 24.15 | 23.62 | 23.89 | 10,500,191 | -0.09(-0.36%) |
Apr 27, 2016 | 23.73 | 24.21 | 23.67 | 23.98 | 12,507,605 | +0.28(+1.19%) |
Apr 26, 2016 | 23.53 | 23.72 | 23.43 | 23.70 | 9,602,527 | +0.22(+0.92%) |
Apr 25, 2016 | 23.45 | 23.48 | 23.35 | 23.48 | 5,521,979 | +0.01(+0.03%) |
Apr 22, 2016 | 23.27 | 23.49 | 23.23 | 23.47 | 8,490,779 | +0.31(+1.36%) |
Apr 21, 2016 | 23.64 | 23.64 | 23.06 | 23.16 | 11,888,708 | -0.53(-2.25%) |
Apr 20, 2016 | 24.22 | 24.27 | 23.68 | 23.69 | 7,189,189 | -0.53(-2.19%) |
Apr 19, 2016 | 24.22 | 24.29 | 24.04 | 24.23 | 8,960,391 | +0.07(+0.28%) |
Apr 18, 2016 | 24.09 | 24.16 | 23.89 | 24.16 | 7,088,441 | +0.07(+0.29%) |
Apr 15, 2016 | 23.90 | 24.12 | 23.83 | 24.09 | 7,838,453 | +0.26(+1.10%) |
Apr 14, 2016 | 23.83 | 23.99 | 23.59 | 23.83 | 7,517,307 | -0.07(-0.28%) |
Apr 13, 2016 | 24.08 | 24.12 | 23.75 | 23.89 | 5,794,715 | -0.12(-0.49%) |
Apr 12, 2016 | 23.89 | 24.05 | 23.81 | 24.01 | 6,979,181 | +0.17(+0.71%) |
Apr 11, 2016 | 24.01 | 24.13 | 23.80 | 23.84 | 5,150,751 | -0.12(-0.50%) |
Apr 08, 2016 | 23.79 | 24.09 | 23.79 | 23.96 | 5,202,944 | +0.13(+0.53%) |
Apr 07, 2016 | 23.87 | 24.06 | 23.79 | 23.83 | 6,532,096 | -0.11(-0.45%) |
Apr 06, 2016 | 23.86 | 23.95 | 23.71 | 23.94 | 7,991,482 | +0.07(+0.31%) |
Apr 05, 2016 | 24.27 | 24.39 | 23.83 | 23.87 | 10,728,506 | -0.49(-2.00%) |
Apr 04, 2016 | 24.42 | 24.45 | 24.19 | 24.35 | 6,386,551 | +0.00(+0.01%) |
Apr 01, 2016 | 24.22 | 24.41 | 24.09 | 24.35 | 10,141,005 | +0.08(+0.31%) |
Mar 31, 2016 | 24.25 | 24.37 | 24.17 | 24.27 | 9,781,136 | -0.03(-0.13%) |
Mar 30, 2016 | 24.44 | 24.49 | 24.23 | 24.31 | 6,298,648 | -0.10(-0.43%) |
Mar 29, 2016 | 24.19 | 24.44 | 24.04 | 24.41 | 6,775,436 | +0.29(+1.22%) |
Mar 28, 2016 | 24.28 | 24.39 | 24.07 | 24.12 | 6,735,480 | -0.18(-0.76%) |
Mar 24, 2016 | 24.30 | 24.30 | 24.30 | 0 | +0.16(+0.67%) | |
Mar 23, 2016 | 23.94 | 24.23 | 23.88 | 24.14 | 8,146,339 | +0.13(+0.56%) |
Mar 22, 2016 | 24.07 | 24.24 | 23.94 | 24.01 | 7,229,692 | -0.11(-0.45%) |
Mar 21, 2016 | 24.18 | 24.28 | 23.92 | 24.12 | 7,698,602 | -0.19(-0.78%) |
Mar 18, 2016 | 24.36 | 24.39 | 24.12 | 24.31 | 26,387,360 | +0.03(+0.14%) |
Mar 17, 2016 | 24.06 | 24.32 | 23.90 | 24.27 | 9,948,439 | +0.25(+1.03%) |
Mar 16, 2016 | 23.70 | 24.11 | 23.47 | 24.02 | 9,191,611 | +0.31(+1.31%) |
Mar 15, 2016 | 23.76 | 23.93 | 23.65 | 23.71 | 11,353,375 | -0.05(-0.21%) |
Mar 14, 2016 | 23.84 | 23.95 | 23.65 | 23.76 | 7,329,202 | +0.00(+0.02%) |
Mar 11, 2016 | 23.85 | 23.87 | 23.67 | 23.76 | 7,739,699 | +0.03(+0.11%) |
Mar 10, 2016 | 23.96 | 23.99 | 23.50 | 23.73 | 7,754,407 | -0.12(-0.49%) |
Mar 09, 2016 | 23.66 | 23.88 | 23.66 | 23.85 | 9,063,284 | +0.17(+0.70%) |
Mar 08, 2016 | 23.48 | 23.73 | 23.42 | 23.68 | 10,081,933 | +0.21(+0.87%) |
Mar 07, 2016 | 23.40 | 23.53 | 23.28 | 23.48 | 10,412,220 | +0.03(+0.14%) |
Mar 04, 2016 | 23.50 | 22.70 | 23.44 | 14,291,876 | +0.55(+2.39%) | |
Mar 03, 2016 | 23.07 | 23.07 | 22.56 | 22.90 | 16,740,563 | -0.15(-0.66%) |
Mar 02, 2016 | 23.02 | 23.15 | 22.43 | 23.05 | 13,435,377 | -0.05(-0.21%) |
Mar 01, 2016 | 23.27 | 23.33 | 22.97 | 23.10 | 11,983,835 | -0.05(-0.20%) |
Feb 29, 2016 | 23.05 | 23.37 | 22.98 | 23.14 | 12,797,209 | +0.06(+0.27%) |
Feb 26, 2016 | 23.65 | 23.76 | 23.01 | 23.08 | 11,891,482 | -0.68(-2.87%) |
Feb 25, 2016 | 23.87 | 24.00 | 23.61 | 23.76 | 10,681,676 | -0.03(-0.14%) |
Feb 24, 2016 | 23.52 | 23.82 | 23.48 | 23.79 | 16,254,478 | +0.15(+0.65%) |
Feb 23, 2016 | 23.48 | 23.73 | 23.38 | 23.64 | 11,308,366 | +0.09(+0.36%) |
Feb 22, 2016 | 23.43 | 23.72 | 23.36 | 23.56 | 12,847,240 | +0.19(+0.83%) |
Feb 19, 2016 | 23.31 | 23.50 | 23.13 | 23.36 | 16,562,910 | +0.09(+0.37%) |
Feb 18, 2016 | 22.77 | 23.37 | 22.74 | 23.28 | 16,067,925 | +0.59(+2.60%) |
Feb 17, 2016 | 22.85 | 22.86 | 22.65 | 22.69 | 13,253,203 | -0.19(-0.82%) |
Feb 16, 2016 | 22.89 | 23.00 | 22.64 | 22.87 | 11,536,990 | +0.14(+0.61%) |
Feb 12, 2016 | 22.73 | 22.73 | 22.73 | 0 | -0.05(-0.21%) | |
Feb 11, 2016 | 23.01 | 23.20 | 22.78 | 22.78 | 16,028,320 | -0.37(-1.62%) |
Feb 10, 2016 | 23.23 | 23.16 | 16,940,394 | -0.33(-1.40%) | ||
Feb 09, 2016 | 23.21 | 23.61 | 23.14 | 23.48 | 16,915,888 | +0.24(+1.03%) |
Feb 08, 2016 | 23.14 | 23.33 | 22.96 | 23.24 | 12,644,207 | +0.11(+0.49%) |
Feb 05, 2016 | 23.07 | 23.24 | 22.85 | 23.13 | 13,516,362 | +0.02(+0.08%) |
Feb 04, 2016 | 23.19 | 23.40 | 22.91 | 23.11 | 14,383,138 | -0.25(-1.07%) |
Feb 03, 2016 | 23.24 | 23.52 | 23.14 | 23.36 | 16,616,843 | +0.17(+0.74%) |
Feb 02, 2016 | 22.81 | 23.22 | 22.80 | 23.19 | 13,532,802 | +0.19(+0.82%) |