Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.11 | 28.47 | 27.10 | 28.45 | 14,376,327 | +1.61(+6.00%) |
Apr 28, 2016 | 26.18 | 27.34 | 26.17 | 26.84 | 10,532,958 | +0.72(+2.77%) |
Apr 27, 2016 | 26.13 | 26.31 | 25.43 | 26.12 | 10,621,394 | +0.11(+0.41%) |
Apr 26, 2016 | 25.78 | 26.12 | 25.38 | 26.01 | 8,618,978 | +0.70(+2.76%) |
Apr 25, 2016 | 25.50 | 25.70 | 25.10 | 25.31 | 6,955,563 | -0.10(-0.38%) |
Apr 22, 2016 | 25.91 | 26.32 | 24.95 | 25.41 | 9,510,897 | -0.78(-2.98%) |
Apr 21, 2016 | 25.19 | 26.51 | 25.19 | 26.19 | 15,731,934 | +1.42(+5.71%) |
Apr 20, 2016 | 25.04 | 25.83 | 24.59 | 24.77 | 12,759,740 | -0.37(-1.49%) |
Apr 19, 2016 | 24.64 | 25.31 | 24.48 | 25.15 | 10,526,248 | +1.18(+4.92%) |
Apr 18, 2016 | 23.82 | 24.03 | 23.44 | 23.97 | 7,386,027 | +0.07(+0.31%) |
Apr 15, 2016 | 23.52 | 23.98 | 23.20 | 23.90 | 8,314,965 | +0.56(+2.41%) |
Apr 14, 2016 | 24.02 | 24.12 | 22.99 | 23.33 | 10,819,751 | -0.65(-2.71%) |
Apr 13, 2016 | 24.74 | 24.79 | 23.88 | 23.99 | 11,971,776 | -0.94(-3.75%) |
Apr 12, 2016 | 25.41 | 25.43 | 24.41 | 24.92 | 11,870,978 | -0.39(-1.54%) |
Apr 11, 2016 | 24.05 | 25.34 | 23.88 | 25.31 | 15,104,442 | +1.64(+6.91%) |
Apr 08, 2016 | 22.88 | 23.89 | 22.87 | 23.68 | 9,676,100 | +0.93(+4.08%) |
Apr 07, 2016 | 22.88 | 23.23 | 22.72 | 22.75 | 10,752,861 | +0.18(+0.79%) |
Apr 06, 2016 | 21.97 | 22.58 | 21.97 | 22.57 | 6,595,721 | +0.36(+1.61%) |
Apr 05, 2016 | 21.83 | 22.24 | 21.56 | 22.21 | 7,634,185 | +0.81(+3.80%) |
Apr 04, 2016 | 21.64 | 21.65 | 21.25 | 21.40 | 5,090,533 | -0.26(-1.20%) |
Apr 01, 2016 | 21.15 | 21.69 | 20.85 | 21.66 | 7,770,470 | +0.03(+0.15%) |
Mar 31, 2016 | 21.94 | 22.05 | 21.50 | 21.63 | 6,296,995 | -0.14(-0.64%) |
Mar 30, 2016 | 21.75 | 21.89 | 21.31 | 21.76 | 10,347,285 | -0.16(-0.74%) |
Mar 29, 2016 | 20.98 | 21.99 | 20.76 | 21.93 | 10,522,147 | +1.02(+4.86%) |
Mar 28, 2016 | 20.90 | 20.97 | 20.60 | 20.91 | 5,821,125 | +0.24(+1.18%) |
Mar 24, 2016 | 20.45 | 20.67 | 20.67 | 20.67 | 11,357,508 | +0.34(+1.68%) |
Mar 23, 2016 | 21.60 | 21.61 | 20.31 | 20.32 | 16,221,162 | -1.96(-8.80%) |
Mar 22, 2016 | 22.90 | 23.02 | 22.03 | 22.29 | 7,429,758 | -0.33(-1.44%) |
Mar 21, 2016 | 22.48 | 22.85 | 22.29 | 22.61 | 7,365,685 | +0.00(+0.00%) |
Mar 18, 2016 | 22.34 | 23.01 | 22.31 | 22.61 | 14,578,764 | +0.27(+1.20%) |
Mar 17, 2016 | 22.65 | 23.10 | 22.30 | 22.34 | 12,133,741 | -0.07(-0.33%) |
Mar 16, 2016 | 21.32 | 22.50 | 20.72 | 22.42 | 17,972,864 | +0.96(+4.47%) |
Mar 15, 2016 | 21.05 | 21.54 | 21.02 | 21.46 | 8,195,634 | +0.20(+0.92%) |
Mar 14, 2016 | 21.87 | 22.07 | 21.22 | 21.26 | 8,150,653 | -0.45(-2.06%) |
Mar 11, 2016 | 22.09 | 22.37 | 21.46 | 21.71 | 11,882,988 | -0.55(-2.45%) |
Mar 10, 2016 | 21.28 | 22.47 | 21.15 | 22.25 | 14,607,192 | +0.98(+4.63%) |
Mar 09, 2016 | 20.67 | 21.37 | 20.24 | 21.27 | 12,119,068 | +0.20(+0.97%) |
Mar 08, 2016 | 21.80 | 21.92 | 20.64 | 21.06 | 9,942,177 | -0.50(-2.32%) |
Mar 07, 2016 | 21.52 | 22.02 | 21.15 | 21.57 | 11,336,695 | +0.34(+1.61%) |
Mar 04, 2016 | 21.97 | 22.74 | 21.19 | 21.22 | 15,864,307 | -0.58(-2.65%) |
Mar 03, 2016 | 21.35 | 22.04 | 21.26 | 21.80 | 10,831,186 | +0.47(+2.21%) |
Mar 02, 2016 | 20.74 | 21.47 | 20.59 | 21.33 | 8,581,132 | +0.69(+3.35%) |
Mar 01, 2016 | 21.36 | 21.49 | 20.39 | 20.64 | 13,832,533 | -0.36(-1.70%) |
Feb 29, 2016 | 20.90 | 21.45 | 20.84 | 21.00 | 13,562,822 | +0.39(+1.89%) |
Feb 26, 2016 | 20.41 | 21.33 | 20.41 | 20.61 | 14,315,940 | -0.41(-1.93%) |
Feb 25, 2016 | 20.57 | 21.09 | 20.35 | 21.01 | 12,164,841 | +0.22(+1.06%) |
Feb 24, 2016 | 21.08 | 21.46 | 20.56 | 20.79 | 15,952,355 | +0.15(+0.75%) |
Feb 23, 2016 | 20.83 | 21.01 | 20.39 | 20.64 | 9,290,559 | +0.22(+1.07%) |
Feb 22, 2016 | 19.57 | 20.72 | 19.57 | 20.42 | 13,717,198 | +0.23(+1.13%) |
Feb 19, 2016 | 20.26 | 20.81 | 20.10 | 20.19 | 10,778,197 | -0.19(-0.92%) |
Feb 18, 2016 | 19.68 | 20.59 | 18.79 | 20.38 | 18,085,414 | +0.19(+0.93%) |
Feb 17, 2016 | 20.15 | 20.44 | 19.59 | 20.19 | 14,163,688 | +0.23(+1.14%) |
Feb 16, 2016 | 20.05 | 20.69 | 19.79 | 19.96 | 17,701,892 | -0.99(-4.73%) |
Feb 12, 2016 | 20.16 | 20.96 | 20.96 | 20.96 | 16,250,285 | +0.60(+2.96%) |
Feb 11, 2016 | 21.13 | 21.22 | 20.18 | 20.35 | 24,915,740 | +0.59(+3.00%) |
Feb 10, 2016 | 19.35 | 19.82 | 18.45 | 19.76 | 20,413,004 | +0.01(+0.04%) |
Feb 09, 2016 | 20.78 | 21.15 | 19.48 | 19.75 | 30,154,274 | -0.72(-3.53%) |
Feb 08, 2016 | 20.34 | 21.09 | 20.23 | 20.48 | 25,057,910 | +0.63(+3.20%) |
Feb 05, 2016 | 18.38 | 19.91 | 18.13 | 19.84 | 20,717,274 | +0.84(+4.41%) |
Feb 04, 2016 | 18.61 | 19.63 | 18.52 | 19.00 | 24,109,242 | +0.85(+4.66%) |
Feb 03, 2016 | 16.51 | 18.20 | 16.50 | 18.16 | 19,838,226 | +1.85(+11.31%) |
Feb 02, 2016 | 16.46 | 16.59 | 15.93 | 16.31 | 8,386,096 | -0.39(-2.34%) |