Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.99 | 27.64 | 25.94 | 27.53 | 4,397,836 | +2.27(+8.99%) |
Apr 28, 2016 | 25.32 | 25.58 | 25.21 | 25.26 | 1,417,952 | -0.20(-0.78%) |
Apr 27, 2016 | 25.29 | 25.49 | 25.16 | 25.46 | 1,150,628 | +0.19(+0.75%) |
Apr 26, 2016 | 25.22 | 25.33 | 24.93 | 25.27 | 1,479,277 | +0.19(+0.75%) |
Apr 25, 2016 | 25.47 | 25.50 | 25.02 | 25.08 | 1,773,203 | -0.42(-1.66%) |
Apr 22, 2016 | 24.86 | 25.61 | 24.83 | 25.51 | 1,695,122 | +0.58(+2.34%) |
Apr 21, 2016 | 24.97 | 25.05 | 24.77 | 24.92 | 1,278,347 | +0.04(+0.15%) |
Apr 20, 2016 | 24.66 | 24.96 | 24.46 | 24.88 | 1,685,616 | +0.11(+0.46%) |
Apr 19, 2016 | 24.62 | 24.89 | 24.52 | 24.77 | 1,463,396 | +0.34(+1.39%) |
Apr 18, 2016 | 24.63 | 24.71 | 24.37 | 24.43 | 777,452 | -0.24(-0.99%) |
Apr 15, 2016 | 24.73 | 24.96 | 24.61 | 24.68 | 927,839 | -0.17(-0.68%) |
Apr 14, 2016 | 25.05 | 25.05 | 24.77 | 24.85 | 1,003,939 | -0.01(-0.04%) |
Apr 13, 2016 | 24.78 | 25.08 | 24.71 | 24.86 | 1,149,423 | +0.16(+0.65%) |
Apr 12, 2016 | 24.65 | 24.71 | 24.43 | 24.70 | 1,209,934 | +0.24(+1.00%) |
Apr 11, 2016 | 24.34 | 24.75 | 24.06 | 24.45 | 2,591,429 | +0.33(+1.37%) |
Apr 08, 2016 | 24.65 | 24.78 | 24.02 | 24.12 | 1,623,793 | -0.36(-1.46%) |
Apr 07, 2016 | 24.77 | 24.93 | 24.38 | 24.48 | 2,608,615 | -0.53(-2.11%) |
Apr 06, 2016 | 25.04 | 25.21 | 24.74 | 25.01 | 2,010,025 | -0.06(-0.23%) |
Apr 05, 2016 | 25.68 | 25.72 | 24.80 | 25.06 | 1,427,442 | -0.81(-3.13%) |
Apr 04, 2016 | 25.89 | 26.03 | 25.69 | 25.87 | 1,508,951 | -0.01(-0.04%) |
Apr 01, 2016 | 25.62 | 25.97 | 25.55 | 25.88 | 1,609,685 | +0.02(+0.07%) |
Mar 31, 2016 | 26.21 | 26.26 | 25.70 | 25.86 | 2,012,378 | -0.59(-2.24%) |
Mar 30, 2016 | 26.49 | 27.02 | 26.32 | 26.46 | 1,995,033 | -0.06(-0.21%) |
Mar 29, 2016 | 25.90 | 26.57 | 25.79 | 26.51 | 1,548,827 | +0.54(+2.07%) |
Mar 28, 2016 | 26.13 | 26.22 | 25.90 | 25.98 | 736,011 | -0.09(-0.36%) |
Mar 24, 2016 | 26.00 | 26.07 | 26.07 | 26.07 | 970,488 | -0.17(-0.65%) |
Mar 23, 2016 | 25.97 | 26.31 | 25.75 | 26.24 | 2,326,208 | +0.23(+0.87%) |
Mar 22, 2016 | 26.20 | 26.36 | 25.92 | 26.02 | 1,514,054 | -0.25(-0.97%) |
Mar 21, 2016 | 26.45 | 26.66 | 26.21 | 26.27 | 529,590 | -0.32(-1.20%) |
Mar 18, 2016 | 26.76 | 26.99 | 26.45 | 26.59 | 2,068,153 | -0.05(-0.18%) |
Mar 17, 2016 | 25.19 | 26.83 | 25.18 | 26.64 | 2,538,410 | +1.44(+5.72%) |
Mar 16, 2016 | 24.84 | 25.24 | 24.84 | 25.20 | 1,669,507 | +0.27(+1.10%) |
Mar 15, 2016 | 25.14 | 25.30 | 24.85 | 24.92 | 1,744,287 | -0.55(-2.14%) |
Mar 14, 2016 | 25.45 | 25.69 | 25.24 | 25.47 | 903,199 | -0.06(-0.22%) |
Mar 11, 2016 | 25.56 | 25.76 | 25.28 | 25.53 | 1,348,812 | +0.28(+1.12%) |
Mar 10, 2016 | 25.48 | 25.50 | 24.88 | 25.24 | 1,557,120 | -0.11(-0.45%) |
Mar 09, 2016 | 25.92 | 25.95 | 25.23 | 25.36 | 1,726,455 | -0.31(-1.21%) |
Mar 08, 2016 | 26.39 | 26.42 | 25.60 | 25.67 | 1,119,421 | -0.96(-3.61%) |
Mar 07, 2016 | 26.07 | 26.80 | 25.96 | 26.63 | 1,735,213 | +0.41(+1.58%) |
Mar 04, 2016 | 25.07 | 26.33 | 25.06 | 26.21 | 3,326,400 | +1.18(+4.70%) |
Mar 03, 2016 | 25.28 | 25.50 | 24.93 | 25.04 | 1,272,903 | -0.24(-0.97%) |
Mar 02, 2016 | 25.03 | 25.42 | 24.80 | 25.28 | 1,955,073 | +0.26(+1.05%) |
Mar 01, 2016 | 24.46 | 25.08 | 24.27 | 25.02 | 2,586,214 | +0.81(+3.35%) |
Feb 29, 2016 | 24.10 | 24.47 | 23.75 | 24.21 | 1,692,331 | +0.18(+0.74%) |
Feb 26, 2016 | 24.07 | 24.11 | 23.50 | 24.03 | 1,868,843 | -0.02(-0.08%) |
Feb 25, 2016 | 23.82 | 24.05 | 23.51 | 24.05 | 1,546,361 | +0.24(+1.03%) |
Feb 24, 2016 | 23.03 | 23.84 | 22.71 | 23.80 | 1,079,235 | +0.48(+2.06%) |
Feb 23, 2016 | 23.69 | 23.72 | 23.12 | 23.32 | 721,390 | -0.48(-2.02%) |
Feb 22, 2016 | 23.44 | 23.91 | 23.44 | 23.80 | 577,568 | +0.54(+2.31%) |
Feb 19, 2016 | 23.41 | 23.41 | 22.94 | 23.26 | 1,083,063 | -0.13(-0.56%) |
Feb 18, 2016 | 23.86 | 23.86 | 23.27 | 23.40 | 1,224,119 | -0.29(-1.23%) |
Feb 17, 2016 | 23.06 | 24.07 | 22.96 | 23.69 | 1,854,762 | +0.93(+4.10%) |
Feb 16, 2016 | 22.74 | 22.94 | 22.31 | 22.76 | 1,581,228 | +0.54(+2.42%) |
Feb 12, 2016 | 22.31 | 22.22 | 22.22 | 22.22 | 1,857,529 | -0.01(-0.04%) |
Feb 11, 2016 | 21.97 | 22.30 | 21.90 | 22.23 | 2,359,176 | -0.08(-0.34%) |
Feb 10, 2016 | 22.17 | 22.69 | 22.02 | 22.30 | 2,084,483 | +0.16(+0.72%) |
Feb 09, 2016 | 22.44 | 22.52 | 21.94 | 22.14 | 2,510,799 | -0.56(-2.45%) |
Feb 08, 2016 | 22.80 | 22.91 | 22.46 | 22.70 | 2,473,816 | -0.55(-2.35%) |
Feb 05, 2016 | 24.46 | 24.52 | 23.16 | 23.25 | 3,108,629 | -1.33(-5.40%) |
Feb 04, 2016 | 24.99 | 25.20 | 24.49 | 24.57 | 1,872,222 | -0.21(-0.84%) |
Feb 03, 2016 | 24.89 | 24.96 | 24.07 | 24.78 | 2,068,567 | +0.05(+0.19%) |
Feb 02, 2016 | 25.25 | 25.25 | 24.55 | 24.73 | 3,208,127 | -0.88(-3.42%) |