Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 24.77 | 24.77 | 24.16 | 24.30 | 45,411,612 | -0.67(-2.67%) |
Apr 28, 2016 | 25.24 | 25.45 | 24.90 | 24.97 | 31,334,140 | -0.51(-2.02%) |
Apr 27, 2016 | 25.08 | 25.52 | 25.03 | 25.48 | 24,929,258 | +0.28(+1.11%) |
Apr 26, 2016 | 25.19 | 25.44 | 25.01 | 25.20 | 26,134,264 | +0.01(+0.03%) |
Apr 25, 2016 | 25.17 | 25.28 | 25.03 | 25.19 | 24,068,810 | -0.20(-0.79%) |
Apr 22, 2016 | 25.47 | 25.57 | 25.05 | 25.39 | 36,915,744 | -0.26(-1.03%) |
Apr 21, 2016 | 25.63 | 25.73 | 25.53 | 25.66 | 35,413,164 | -0.02(-0.09%) |
Apr 20, 2016 | 25.13 | 25.89 | 25.08 | 25.68 | 71,806,496 | +0.32(+1.27%) |
Apr 19, 2016 | 25.44 | 25.53 | 25.20 | 25.36 | 41,834,188 | -0.04(-0.16%) |
Apr 18, 2016 | 25.22 | 25.46 | 25.18 | 25.40 | 26,871,170 | +0.15(+0.60%) |
Apr 15, 2016 | 25.51 | 25.59 | 25.18 | 25.25 | 35,865,464 | -0.27(-1.07%) |
Apr 14, 2016 | 25.50 | 25.59 | 25.32 | 25.52 | 26,940,278 | -0.26(-1.03%) |
Apr 13, 2016 | 25.66 | 25.83 | 25.64 | 25.79 | 24,881,516 | +0.22(+0.85%) |
Apr 12, 2016 | 25.58 | 25.63 | 25.18 | 25.57 | 20,900,352 | +0.15(+0.60%) |
Apr 11, 2016 | 25.60 | 25.95 | 25.41 | 25.42 | 24,556,748 | +0.03(+0.13%) |
Apr 08, 2016 | 25.49 | 25.70 | 25.26 | 25.38 | 21,222,988 | +0.06(+0.25%) |
Apr 07, 2016 | 25.59 | 25.60 | 25.16 | 25.32 | 29,576,692 | -0.43(-1.65%) |
Apr 06, 2016 | 25.66 | 25.87 | 25.50 | 25.74 | 19,613,098 | +0.14(+0.56%) |
Apr 05, 2016 | 25.59 | 25.78 | 25.46 | 25.60 | 25,020,504 | -0.08(-0.31%) |
Apr 04, 2016 | 25.84 | 25.99 | 25.47 | 25.68 | 26,891,972 | -0.36(-1.39%) |
Apr 01, 2016 | 25.90 | 26.06 | 25.76 | 26.04 | 22,491,258 | +0.08(+0.31%) |
Mar 31, 2016 | 26.11 | 26.21 | 25.93 | 25.96 | 22,279,388 | -0.29(-1.10%) |
Mar 30, 2016 | 26.04 | 26.28 | 25.91 | 26.25 | 20,682,238 | +0.26(+1.02%) |
Mar 29, 2016 | 25.62 | 26.03 | 25.46 | 25.99 | 19,081,370 | +0.39(+1.50%) |
Mar 28, 2016 | 25.58 | 25.68 | 25.38 | 25.60 | 14,245,992 | +0.02(+0.06%) |
Mar 24, 2016 | 25.58 | 25.58 | 25.58 | 25.58 | 17,709,082 | -0.10(-0.37%) |
Mar 23, 2016 | 26.06 | 26.06 | 25.66 | 25.68 | 23,382,732 | -0.26(-0.99%) |
Mar 22, 2016 | 25.81 | 26.05 | 25.64 | 25.94 | 27,663,404 | -0.02(-0.06%) |
Mar 21, 2016 | 25.87 | 26.02 | 25.64 | 25.95 | 27,115,412 | -0.27(-1.04%) |
Mar 18, 2016 | 25.81 | 26.23 | 25.73 | 26.23 | 62,221,776 | +0.56(+2.19%) |
Mar 17, 2016 | 25.49 | 25.82 | 25.44 | 25.66 | 28,491,842 | +0.23(+0.91%) |
Mar 16, 2016 | 25.27 | 25.52 | 25.01 | 25.43 | 32,767,284 | +0.03(+0.13%) |
Mar 15, 2016 | 25.15 | 25.40 | 24.93 | 25.40 | 21,091,350 | +0.18(+0.70%) |
Mar 14, 2016 | 25.41 | 25.43 | 25.12 | 25.22 | 21,729,768 | -0.26(-1.04%) |
Mar 11, 2016 | 25.42 | 25.51 | 25.30 | 25.49 | 28,424,486 | +0.41(+1.63%) |
Mar 10, 2016 | 24.99 | 25.20 | 24.38 | 25.08 | 36,859,652 | +0.31(+1.25%) |
Mar 09, 2016 | 24.74 | 24.91 | 24.61 | 24.77 | 18,286,440 | +0.24(+1.00%) |
Mar 08, 2016 | 24.74 | 24.78 | 24.38 | 24.52 | 23,805,122 | -0.30(-1.23%) |
Mar 07, 2016 | 24.55 | 24.97 | 24.48 | 24.83 | 23,525,816 | +0.25(+1.01%) |
Mar 04, 2016 | 24.48 | 24.77 | 24.12 | 24.58 | 25,366,138 | +0.04(+0.16%) |
Mar 03, 2016 | 24.98 | 25.16 | 24.51 | 24.54 | 31,923,054 | +0.03(+0.13%) |
Mar 02, 2016 | 24.32 | 24.77 | 24.18 | 24.51 | 29,630,950 | +0.14(+0.56%) |
Mar 01, 2016 | 24.02 | 24.50 | 23.88 | 24.37 | 31,775,710 | +0.63(+2.64%) |
Feb 29, 2016 | 23.85 | 24.19 | 23.74 | 23.75 | 28,516,486 | -0.17(-0.70%) |
Feb 26, 2016 | 23.98 | 24.14 | 23.83 | 23.92 | 24,799,642 | +0.14(+0.61%) |
Feb 25, 2016 | 23.53 | 23.77 | 23.23 | 23.77 | 21,893,282 | +0.35(+1.47%) |
Feb 24, 2016 | 22.89 | 23.51 | 22.77 | 23.43 | 26,883,662 | +0.31(+1.35%) |
Feb 23, 2016 | 23.51 | 23.55 | 22.95 | 23.11 | 33,192,674 | -0.44(-1.87%) |
Feb 22, 2016 | 23.36 | 23.71 | 23.27 | 23.55 | 29,771,252 | +0.51(+2.23%) |
Feb 19, 2016 | 23.43 | 23.54 | 23.04 | 23.04 | 52,405,768 | -0.57(-2.41%) |
Feb 18, 2016 | 23.70 | 23.88 | 23.58 | 23.61 | 25,697,358 | -0.04(-0.17%) |
Feb 17, 2016 | 23.16 | 23.77 | 23.06 | 23.65 | 34,502,200 | +0.55(+2.40%) |
Feb 16, 2016 | 23.07 | 23.23 | 22.76 | 23.10 | 38,251,184 | +0.11(+0.49%) |
Feb 12, 2016 | 22.93 | 22.98 | 22.98 | 22.98 | 24,546,414 | +0.34(+1.49%) |
Feb 11, 2016 | 22.33 | 22.80 | 22.21 | 22.65 | 35,447,216 | -0.01(-0.04%) |
Feb 10, 2016 | 23.18 | 23.27 | 22.62 | 22.66 | 33,934,232 | -0.47(-2.01%) |
Feb 09, 2016 | 22.86 | 23.39 | 22.80 | 23.12 | 28,535,038 | -0.01(-0.03%) |
Feb 08, 2016 | 23.06 | 23.26 | 22.71 | 23.13 | 35,793,864 | -0.18(-0.76%) |
Feb 05, 2016 | 23.74 | 23.88 | 23.20 | 23.31 | 34,837,168 | -0.59(-2.45%) |
Feb 04, 2016 | 23.39 | 23.98 | 23.38 | 23.89 | 36,454,996 | +0.35(+1.47%) |
Feb 03, 2016 | 23.85 | 23.85 | 22.89 | 23.55 | 55,647,276 | -0.16(-0.68%) |
Feb 02, 2016 | 24.22 | 24.26 | 23.57 | 23.71 | 31,413,942 | -0.81(-3.31%) |