Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.60 | 22.66 | 22.30 | 22.49 | 49,754,648 | -0.14(-0.61%) |
Apr 28, 2016 | 22.67 | 22.82 | 22.52 | 22.63 | 48,039,896 | -0.06(-0.27%) |
Apr 27, 2016 | 22.68 | 22.84 | 22.62 | 22.69 | 37,946,784 | -0.03(-0.15%) |
Apr 26, 2016 | 22.83 | 22.92 | 22.64 | 22.73 | 41,796,472 | -0.11(-0.48%) |
Apr 25, 2016 | 22.78 | 22.88 | 22.69 | 22.84 | 35,279,080 | -0.04(-0.18%) |
Apr 22, 2016 | 22.86 | 23.04 | 22.74 | 22.88 | 38,009,812 | +0.02(+0.09%) |
Apr 21, 2016 | 22.73 | 23.02 | 22.72 | 22.86 | 49,703,716 | +0.01(+0.03%) |
Apr 20, 2016 | 22.59 | 22.97 | 22.59 | 22.85 | 51,024,328 | +0.23(+1.03%) |
Apr 19, 2016 | 22.55 | 22.83 | 22.51 | 22.62 | 41,329,700 | +0.19(+0.86%) |
Apr 18, 2016 | 22.35 | 22.60 | 22.20 | 22.42 | 53,805,740 | +0.08(+0.34%) |
Apr 15, 2016 | 22.45 | 22.54 | 22.21 | 22.35 | 51,297,160 | -0.10(-0.46%) |
Apr 14, 2016 | 22.33 | 22.54 | 22.23 | 22.45 | 46,468,360 | +0.08(+0.34%) |
Apr 13, 2016 | 21.98 | 22.42 | 21.98 | 22.38 | 53,021,920 | +0.40(+1.81%) |
Apr 12, 2016 | 21.94 | 22.10 | 21.87 | 21.98 | 62,331,412 | +0.05(+0.22%) |
Apr 11, 2016 | 22.36 | 22.39 | 21.92 | 21.93 | 121,051,544 | -0.42(-1.88%) |
Apr 08, 2016 | 22.58 | 22.62 | 22.20 | 22.35 | 76,710,216 | -0.18(-0.79%) |
Apr 07, 2016 | 22.38 | 22.75 | 22.35 | 22.53 | 89,257,976 | -0.12(-0.52%) |
Apr 06, 2016 | 21.69 | 22.69 | 21.68 | 22.64 | 218,707,632 | +1.08(+5.01%) |
Apr 05, 2016 | 21.46 | 21.83 | 21.02 | 21.56 | 413,680,512 | +0.44(+2.08%) |
Apr 04, 2016 | 20.69 | 21.15 | 20.67 | 21.12 | 75,180,576 | +0.47(+2.26%) |
Apr 01, 2016 | 20.24 | 20.75 | 20.22 | 20.66 | 70,332,168 | +0.28(+1.35%) |
Mar 31, 2016 | 20.67 | 20.75 | 20.29 | 20.38 | 82,588,968 | -0.30(-1.43%) |
Mar 30, 2016 | 20.73 | 20.77 | 20.64 | 20.68 | 46,667,144 | +0.01(+0.07%) |
Mar 29, 2016 | 20.51 | 20.76 | 20.43 | 20.66 | 50,310,992 | +0.19(+0.91%) |
Mar 28, 2016 | 20.69 | 20.78 | 20.45 | 20.48 | 45,323,976 | -0.21(-1.00%) |
Mar 24, 2016 | 20.71 | 20.68 | 20.68 | 20.68 | 46,455,112 | -0.08(-0.36%) |
Mar 23, 2016 | 20.93 | 21.05 | 20.70 | 20.76 | 59,308,648 | -0.13(-0.63%) |
Mar 22, 2016 | 20.65 | 21.01 | 20.55 | 20.89 | 59,163,748 | +0.21(+1.03%) |
Mar 21, 2016 | 20.25 | 20.71 | 20.24 | 20.68 | 51,221,348 | +0.43(+2.11%) |
Mar 18, 2016 | 20.29 | 20.39 | 20.06 | 20.25 | 119,109,024 | +0.08(+0.37%) |
Mar 17, 2016 | 20.02 | 20.34 | 19.76 | 20.18 | 97,247,296 | +0.21(+1.03%) |
Mar 16, 2016 | 20.30 | 20.30 | 19.85 | 19.97 | 132,656,168 | -0.34(-1.69%) |
Mar 15, 2016 | 20.55 | 20.58 | 20.15 | 20.31 | 79,502,712 | -0.39(-1.86%) |
Mar 14, 2016 | 20.82 | 20.86 | 20.59 | 20.70 | 68,006,264 | -0.27(-1.31%) |
Mar 11, 2016 | 20.48 | 20.97 | 20.44 | 20.97 | 87,804,008 | +0.63(+3.08%) |
Mar 10, 2016 | 20.56 | 20.57 | 20.31 | 20.35 | 84,525,440 | -0.10(-0.50%) |
Mar 09, 2016 | 20.44 | 20.52 | 20.23 | 20.45 | 111,829,800 | +0.26(+1.29%) |
Mar 08, 2016 | 20.46 | 20.46 | 20.19 | 20.19 | 47,689,488 | -0.30(-1.44%) |
Mar 07, 2016 | 20.32 | 20.50 | 20.16 | 20.48 | 46,820,396 | +0.05(+0.27%) |
Mar 04, 2016 | 20.53 | 20.58 | 20.32 | 20.43 | 53,571,980 | -0.12(-0.60%) |
Mar 03, 2016 | 20.55 | 20.63 | 20.34 | 20.55 | 53,643,632 | -0.06(-0.30%) |
Mar 02, 2016 | 20.70 | 20.74 | 20.46 | 20.62 | 49,860,492 | -0.04(-0.20%) |
Mar 01, 2016 | 20.48 | 20.69 | 20.37 | 20.66 | 45,666,568 | +0.25(+1.25%) |
Feb 29, 2016 | 20.69 | 20.75 | 20.33 | 20.40 | 51,082,808 | -0.39(-1.85%) |
Feb 26, 2016 | 21.17 | 21.25 | 20.64 | 20.79 | 62,424,568 | -0.25(-1.18%) |
Feb 25, 2016 | 20.70 | 21.10 | 20.64 | 21.04 | 75,661,864 | +0.39(+1.90%) |
Feb 24, 2016 | 20.50 | 20.68 | 20.30 | 20.64 | 45,974,352 | +0.04(+0.20%) |
Feb 23, 2016 | 20.67 | 20.89 | 20.59 | 20.60 | 46,492,136 | -0.06(-0.30%) |
Feb 22, 2016 | 20.46 | 20.68 | 20.39 | 20.66 | 57,193,392 | +0.39(+1.90%) |
Feb 19, 2016 | 20.35 | 20.39 | 20.06 | 20.28 | 57,769,292 | -0.04(-0.20%) |
Feb 18, 2016 | 20.51 | 20.66 | 20.26 | 20.32 | 70,073,920 | -0.05(-0.27%) |
Feb 17, 2016 | 20.63 | 20.68 | 20.35 | 20.38 | 56,874,712 | -0.12(-0.60%) |
Feb 16, 2016 | 20.32 | 20.52 | 20.25 | 20.50 | 47,361,452 | +0.31(+1.53%) |
Feb 12, 2016 | 20.11 | 20.19 | 20.19 | 20.19 | 47,325,472 | +0.16(+0.79%) |
Feb 11, 2016 | 19.95 | 20.18 | 19.87 | 20.03 | 57,642,980 | -0.25(-1.22%) |
Feb 10, 2016 | 20.17 | 20.56 | 20.15 | 20.28 | 65,014,068 | +0.27(+1.34%) |
Feb 09, 2016 | 19.58 | 20.08 | 19.49 | 20.01 | 83,075,864 | +0.37(+1.89%) |
Feb 08, 2016 | 19.72 | 19.93 | 19.43 | 19.64 | 69,095,256 | -0.32(-1.62%) |
Feb 05, 2016 | 19.96 | 20.23 | 19.83 | 19.96 | 56,615,708 | +0.02(+0.10%) |
Feb 04, 2016 | 20.28 | 20.35 | 19.76 | 19.94 | 82,786,864 | -0.46(-2.26%) |
Feb 03, 2016 | 20.57 | 20.68 | 20.04 | 20.40 | 65,401,312 | -0.12(-0.57%) |
Feb 02, 2016 | 20.54 | 20.65 | 20.12 | 20.52 | 70,811,912 | -0.02(-0.10%) |