Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.09 | 25.30 | 24.81 | 25.09 | 2,212,158 | -0.09(-0.35%) |
Apr 28, 2016 | 25.15 | 25.66 | 25.05 | 25.17 | 1,792,402 | -0.04(-0.17%) |
Apr 27, 2016 | 24.96 | 25.47 | 24.96 | 25.22 | 1,900,920 | +0.32(+1.29%) |
Apr 26, 2016 | 25.20 | 25.25 | 24.35 | 24.89 | 2,697,060 | +0.56(+2.29%) |
Apr 25, 2016 | 24.66 | 24.70 | 24.19 | 24.34 | 2,324,779 | -0.34(-1.38%) |
Apr 22, 2016 | 24.01 | 24.71 | 23.97 | 24.68 | 2,080,363 | +0.68(+2.83%) |
Apr 21, 2016 | 24.03 | 24.26 | 23.95 | 24.00 | 896,006 | +0.00(+0.00%) |
Apr 20, 2016 | 24.05 | 24.25 | 23.98 | 24.00 | 864,833 | -0.09(-0.36%) |
Apr 19, 2016 | 23.78 | 24.09 | 23.78 | 24.08 | 1,093,737 | +0.39(+1.65%) |
Apr 18, 2016 | 23.60 | 23.84 | 23.49 | 23.69 | 874,469 | +0.07(+0.29%) |
Apr 15, 2016 | 23.62 | 23.78 | 23.48 | 23.62 | 931,485 | +0.03(+0.11%) |
Apr 14, 2016 | 23.77 | 23.81 | 23.54 | 23.60 | 732,595 | -0.11(-0.48%) |
Apr 13, 2016 | 23.25 | 23.74 | 23.14 | 23.71 | 892,484 | +0.64(+2.79%) |
Apr 12, 2016 | 23.00 | 23.21 | 22.87 | 23.07 | 1,013,111 | +0.13(+0.57%) |
Apr 11, 2016 | 22.97 | 23.13 | 22.82 | 22.94 | 1,131,291 | +0.13(+0.57%) |
Apr 08, 2016 | 22.85 | 23.13 | 22.73 | 22.80 | 936,782 | +0.17(+0.73%) |
Apr 07, 2016 | 22.89 | 23.09 | 22.57 | 22.64 | 1,512,236 | -0.44(-1.89%) |
Apr 06, 2016 | 22.97 | 23.11 | 22.71 | 23.07 | 1,370,609 | +0.07(+0.30%) |
Apr 05, 2016 | 23.12 | 23.14 | 22.53 | 23.00 | 1,706,305 | -0.30(-1.31%) |
Apr 04, 2016 | 23.51 | 23.67 | 23.28 | 23.31 | 1,488,409 | -0.22(-0.93%) |
Apr 01, 2016 | 23.41 | 23.59 | 22.74 | 23.53 | 1,798,530 | +0.03(+0.15%) |
Mar 31, 2016 | 23.37 | 23.54 | 23.28 | 23.49 | 1,428,666 | +0.10(+0.41%) |
Mar 30, 2016 | 23.61 | 23.62 | 23.21 | 23.40 | 1,172,978 | +0.03(+0.15%) |
Mar 29, 2016 | 23.16 | 23.45 | 23.03 | 23.36 | 996,961 | +0.17(+0.75%) |
Mar 28, 2016 | 23.25 | 23.25 | 22.94 | 23.19 | 651,362 | +0.06(+0.26%) |
Mar 24, 2016 | 23.12 | 23.13 | 23.13 | 23.13 | 858,924 | -0.12(-0.52%) |
Mar 23, 2016 | 23.27 | 23.39 | 23.21 | 23.25 | 2,082,061 | -0.04(-0.19%) |
Mar 22, 2016 | 23.01 | 23.39 | 22.96 | 23.29 | 1,171,567 | +0.15(+0.64%) |
Mar 21, 2016 | 23.03 | 23.23 | 22.89 | 23.14 | 794,624 | +0.10(+0.45%) |
Mar 18, 2016 | 23.00 | 23.11 | 22.88 | 23.04 | 1,371,126 | +0.09(+0.38%) |
Mar 17, 2016 | 22.88 | 23.12 | 22.43 | 22.95 | 2,307,266 | +0.04(+0.19%) |
Mar 16, 2016 | 22.39 | 22.92 | 22.23 | 22.91 | 1,526,068 | +0.53(+2.37%) |
Mar 15, 2016 | 22.25 | 22.44 | 21.83 | 22.38 | 1,291,463 | +0.03(+0.12%) |
Mar 14, 2016 | 22.01 | 22.59 | 21.77 | 22.35 | 1,331,994 | +0.17(+0.75%) |
Mar 11, 2016 | 21.82 | 22.20 | 21.68 | 22.19 | 770,673 | +0.63(+2.91%) |
Mar 10, 2016 | 21.80 | 21.90 | 21.31 | 21.56 | 1,047,041 | -0.24(-1.12%) |
Mar 09, 2016 | 21.83 | 21.93 | 21.59 | 21.80 | 1,076,601 | +0.14(+0.64%) |
Mar 08, 2016 | 22.01 | 22.25 | 21.66 | 21.66 | 780,866 | -0.63(-2.81%) |
Mar 07, 2016 | 22.06 | 22.29 | 21.86 | 22.29 | 1,492,213 | +0.19(+0.87%) |
Mar 04, 2016 | 21.85 | 22.24 | 21.66 | 22.10 | 1,374,560 | +0.28(+1.28%) |
Mar 03, 2016 | 21.35 | 21.87 | 21.21 | 21.82 | 2,140,226 | +0.44(+2.04%) |
Mar 02, 2016 | 21.68 | 21.76 | 21.09 | 21.39 | 2,329,165 | +0.78(+3.80%) |
Mar 01, 2016 | 20.82 | 21.05 | 20.43 | 20.60 | 1,784,058 | -0.02(-0.08%) |
Feb 29, 2016 | 20.53 | 20.74 | 20.40 | 20.62 | 1,451,769 | +0.11(+0.55%) |
Feb 26, 2016 | 20.45 | 20.61 | 20.31 | 20.51 | 917,397 | +0.23(+1.12%) |
Feb 25, 2016 | 19.99 | 20.35 | 19.93 | 20.28 | 1,296,962 | +0.38(+1.93%) |
Feb 24, 2016 | 19.47 | 19.95 | 19.22 | 19.90 | 1,760,147 | +0.09(+0.44%) |
Feb 23, 2016 | 20.24 | 20.40 | 19.76 | 19.81 | 1,336,682 | -0.48(-2.39%) |
Feb 22, 2016 | 20.16 | 20.49 | 20.16 | 20.29 | 827,735 | +0.37(+1.87%) |
Feb 19, 2016 | 19.60 | 19.98 | 19.49 | 19.92 | 1,034,400 | +0.10(+0.48%) |
Feb 18, 2016 | 20.41 | 20.55 | 19.81 | 19.83 | 2,190,710 | -0.58(-2.84%) |
Feb 17, 2016 | 19.91 | 20.82 | 19.84 | 20.41 | 1,529,187 | +0.73(+3.69%) |
Feb 16, 2016 | 19.29 | 19.86 | 19.23 | 19.68 | 1,717,759 | +0.50(+2.62%) |
Feb 12, 2016 | 18.89 | 19.18 | 19.18 | 19.18 | 1,348,228 | +0.51(+2.73%) |
Feb 11, 2016 | 18.81 | 19.03 | 18.52 | 18.67 | 1,754,960 | -0.43(-2.26%) |
Feb 10, 2016 | 19.91 | 19.91 | 18.83 | 19.10 | 2,566,593 | -0.79(-3.96%) |
Feb 09, 2016 | 17.83 | 20.23 | 17.79 | 19.89 | 3,298,333 | -0.49(-2.42%) |
Feb 08, 2016 | 20.34 | 20.48 | 19.92 | 20.38 | 1,867,306 | -0.19(-0.93%) |
Feb 05, 2016 | 20.55 | 20.87 | 20.50 | 20.57 | 1,389,614 | +0.01(+0.04%) |
Feb 04, 2016 | 19.85 | 20.61 | 19.85 | 20.56 | 1,666,928 | +0.61(+3.08%) |
Feb 03, 2016 | 20.27 | 20.34 | 19.54 | 19.95 | 2,017,888 | -0.24(-1.20%) |
Feb 02, 2016 | 20.45 | 20.46 | 20.10 | 20.19 | 842,604 | -0.51(-2.47%) |