Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.00 | 25.01 | 24.67 | 24.77 | 736,128 | -0.23(-0.94%) |
Apr 28, 2016 | 25.06 | 25.33 | 24.91 | 25.01 | 889,810 | -0.15(-0.61%) |
Apr 27, 2016 | 25.01 | 25.23 | 24.88 | 25.16 | 927,083 | +0.18(+0.70%) |
Apr 26, 2016 | 24.95 | 25.34 | 24.90 | 24.98 | 1,618,205 | +0.04(+0.15%) |
Apr 25, 2016 | 24.67 | 24.95 | 24.53 | 24.95 | 2,019,678 | +0.23(+0.92%) |
Apr 22, 2016 | 24.24 | 24.78 | 24.11 | 24.72 | 1,982,314 | +0.44(+1.81%) |
Apr 21, 2016 | 25.06 | 25.09 | 24.24 | 24.28 | 2,528,478 | -0.79(-3.15%) |
Apr 20, 2016 | 24.90 | 25.25 | 24.90 | 25.07 | 869,925 | +0.13(+0.53%) |
Apr 19, 2016 | 24.98 | 24.98 | 24.68 | 24.94 | 919,021 | +0.16(+0.65%) |
Apr 18, 2016 | 24.37 | 24.84 | 24.30 | 24.78 | 1,187,750 | +0.26(+1.08%) |
Apr 15, 2016 | 24.38 | 24.54 | 24.32 | 24.52 | 807,693 | +0.14(+0.57%) |
Apr 14, 2016 | 24.36 | 24.45 | 24.15 | 24.38 | 1,437,869 | +0.00(+0.00%) |
Apr 13, 2016 | 24.59 | 24.73 | 24.27 | 24.38 | 1,010,217 | -0.06(-0.24%) |
Apr 12, 2016 | 24.13 | 24.54 | 24.13 | 24.43 | 1,251,884 | +0.29(+1.21%) |
Apr 11, 2016 | 24.43 | 24.60 | 24.11 | 24.14 | 906,085 | -0.17(-0.69%) |
Apr 08, 2016 | 24.36 | 24.68 | 24.21 | 24.31 | 1,101,231 | +0.31(+1.28%) |
Apr 07, 2016 | 23.91 | 24.03 | 23.57 | 24.00 | 2,259,738 | -0.12(-0.49%) |
Apr 06, 2016 | 24.00 | 24.25 | 23.97 | 24.12 | 1,294,161 | +0.11(+0.46%) |
Apr 05, 2016 | 23.66 | 24.05 | 23.56 | 24.01 | 1,457,846 | -0.01(-0.06%) |
Apr 04, 2016 | 25.13 | 25.21 | 23.97 | 24.02 | 4,120,444 | -1.33(-5.23%) |
Apr 01, 2016 | 25.23 | 25.38 | 25.05 | 25.35 | 1,136,555 | -0.13(-0.52%) |
Mar 31, 2016 | 25.58 | 25.88 | 25.39 | 25.48 | 1,080,189 | -0.09(-0.34%) |
Mar 30, 2016 | 25.38 | 25.82 | 25.38 | 25.57 | 1,063,292 | +0.39(+1.54%) |
Mar 29, 2016 | 24.64 | 25.23 | 24.52 | 25.18 | 1,848,608 | +0.46(+1.87%) |
Mar 28, 2016 | 24.65 | 24.83 | 24.65 | 24.72 | 2,659,069 | +0.04(+0.18%) |
Mar 24, 2016 | 24.79 | 24.68 | 24.68 | 24.68 | 1,269,982 | -0.26(-1.03%) |
Mar 23, 2016 | 25.32 | 25.34 | 24.89 | 24.93 | 840,442 | -0.31(-1.22%) |
Mar 22, 2016 | 24.90 | 25.30 | 24.67 | 25.24 | 1,734,458 | +0.04(+0.17%) |
Mar 21, 2016 | 25.18 | 25.34 | 24.95 | 25.20 | 1,278,672 | +0.03(+0.12%) |
Mar 18, 2016 | 25.67 | 25.70 | 25.15 | 25.17 | 2,657,626 | -0.45(-1.77%) |
Mar 17, 2016 | 25.01 | 25.71 | 24.90 | 25.62 | 3,120,413 | +0.68(+2.73%) |
Mar 16, 2016 | 24.23 | 24.97 | 24.23 | 24.94 | 2,646,923 | +0.62(+2.53%) |
Mar 15, 2016 | 24.01 | 24.41 | 24.01 | 24.32 | 1,813,024 | +0.15(+0.64%) |
Mar 14, 2016 | 24.23 | 24.30 | 23.98 | 24.17 | 1,269,660 | -0.04(-0.15%) |
Mar 11, 2016 | 23.78 | 24.29 | 23.73 | 24.21 | 1,418,785 | +0.77(+3.28%) |
Mar 10, 2016 | 23.72 | 23.97 | 23.21 | 23.44 | 1,291,025 | -0.16(-0.68%) |
Mar 09, 2016 | 23.42 | 23.78 | 23.32 | 23.60 | 1,517,196 | +0.34(+1.45%) |
Mar 08, 2016 | 23.13 | 23.34 | 22.83 | 23.26 | 1,202,573 | -0.04(-0.16%) |
Mar 07, 2016 | 23.17 | 23.48 | 23.01 | 23.30 | 1,621,465 | -0.13(-0.56%) |
Mar 04, 2016 | 22.99 | 23.44 | 22.87 | 23.43 | 2,001,266 | +0.53(+2.34%) |
Mar 03, 2016 | 22.79 | 23.00 | 22.74 | 22.90 | 1,518,175 | +0.00(+0.00%) |
Mar 02, 2016 | 23.45 | 23.45 | 22.65 | 22.90 | 2,511,388 | -0.65(-2.77%) |
Mar 01, 2016 | 22.70 | 23.56 | 22.70 | 23.55 | 2,828,307 | +1.09(+4.86%) |
Feb 29, 2016 | 22.73 | 22.86 | 22.33 | 22.46 | 1,847,154 | -0.24(-1.07%) |
Feb 26, 2016 | 22.79 | 23.07 | 22.53 | 22.70 | 1,506,928 | +0.04(+0.19%) |
Feb 25, 2016 | 22.49 | 22.67 | 22.28 | 22.65 | 1,675,234 | +0.37(+1.66%) |
Feb 24, 2016 | 21.78 | 22.30 | 21.52 | 22.28 | 2,240,460 | +0.20(+0.89%) |
Feb 23, 2016 | 22.25 | 22.47 | 22.07 | 22.09 | 2,548,122 | -0.30(-1.36%) |
Feb 22, 2016 | 22.36 | 22.72 | 22.28 | 22.39 | 2,206,485 | +0.37(+1.68%) |
Feb 19, 2016 | 22.28 | 22.34 | 22.01 | 22.02 | 1,690,594 | -0.41(-1.84%) |
Feb 18, 2016 | 22.58 | 22.72 | 22.31 | 22.44 | 2,239,727 | -0.12(-0.51%) |
Feb 17, 2016 | 21.77 | 22.78 | 21.74 | 22.55 | 3,430,130 | +1.07(+4.96%) |
Feb 16, 2016 | 21.10 | 21.52 | 20.92 | 21.49 | 2,272,263 | +0.68(+3.28%) |
Feb 12, 2016 | 20.24 | 20.80 | 20.80 | 20.80 | 4,250,772 | +1.01(+5.09%) |
Feb 11, 2016 | 19.67 | 19.93 | 19.56 | 19.80 | 5,162,872 | -0.34(-1.69%) |
Feb 10, 2016 | 20.12 | 20.40 | 20.06 | 20.14 | 3,473,237 | +0.15(+0.76%) |
Feb 09, 2016 | 19.80 | 20.22 | 19.80 | 19.99 | 3,814,492 | -0.05(-0.25%) |
Feb 08, 2016 | 20.63 | 20.63 | 19.82 | 20.04 | 2,567,493 | -0.86(-4.13%) |
Feb 05, 2016 | 21.32 | 21.46 | 20.86 | 20.90 | 1,496,390 | -0.49(-2.31%) |
Feb 04, 2016 | 21.02 | 21.41 | 20.88 | 21.39 | 1,945,113 | +0.41(+1.97%) |
Feb 03, 2016 | 21.19 | 21.30 | 20.73 | 20.98 | 1,946,536 | +0.00(+0.00%) |
Feb 02, 2016 | 21.17 | 21.31 | 20.86 | 20.98 | 1,486,831 | -0.64(-2.95%) |