Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 24.49 | 24.51 | 24.04 | 24.27 | 4,614,672 | -0.08(-0.34%) |
Apr 28, 2016 | 24.43 | 24.75 | 24.24 | 24.35 | 4,734,177 | -0.08(-0.34%) |
Apr 27, 2016 | 24.29 | 24.58 | 24.16 | 24.43 | 4,578,338 | +0.32(+1.32%) |
Apr 26, 2016 | 24.23 | 24.50 | 23.89 | 24.11 | 7,919,090 | -0.21(-0.85%) |
Apr 25, 2016 | 24.91 | 25.01 | 24.25 | 24.32 | 6,689,749 | -0.82(-3.25%) |
Apr 22, 2016 | 25.26 | 25.46 | 24.91 | 25.14 | 10,447,390 | -0.12(-0.48%) |
Apr 21, 2016 | 24.86 | 25.40 | 24.78 | 25.26 | 6,284,328 | +0.21(+0.84%) |
Apr 20, 2016 | 24.60 | 25.34 | 24.25 | 25.05 | 13,675,776 | -0.15(-0.61%) |
Apr 19, 2016 | 24.82 | 25.25 | 24.73 | 25.20 | 7,817,947 | +0.69(+2.80%) |
Apr 18, 2016 | 24.40 | 24.72 | 24.19 | 24.52 | 4,492,312 | -0.07(-0.29%) |
Apr 15, 2016 | 24.79 | 24.88 | 24.57 | 24.59 | 3,760,832 | -0.28(-1.12%) |
Apr 14, 2016 | 25.15 | 25.20 | 24.77 | 24.87 | 7,227,837 | -0.33(-1.33%) |
Apr 13, 2016 | 24.57 | 25.46 | 24.52 | 25.20 | 9,916,453 | +0.95(+3.92%) |
Apr 12, 2016 | 23.51 | 24.38 | 23.51 | 24.25 | 8,293,575 | +0.81(+3.44%) |
Apr 11, 2016 | 23.01 | 23.73 | 22.91 | 23.44 | 13,577,064 | +0.77(+3.40%) |
Apr 08, 2016 | 22.20 | 22.70 | 22.17 | 22.67 | 5,026,644 | +0.80(+3.67%) |
Apr 07, 2016 | 21.66 | 21.95 | 21.60 | 21.87 | 3,248,805 | -0.00(-0.02%) |
Apr 06, 2016 | 22.06 | 22.06 | 21.68 | 21.88 | 2,828,315 | -0.12(-0.54%) |
Apr 05, 2016 | 21.81 | 22.19 | 21.69 | 21.99 | 3,832,358 | -0.13(-0.60%) |
Apr 04, 2016 | 22.19 | 22.42 | 22.07 | 22.13 | 5,698,945 | -0.08(-0.35%) |
Apr 01, 2016 | 22.13 | 22.24 | 21.64 | 22.20 | 6,180,754 | -0.12(-0.52%) |
Mar 31, 2016 | 22.62 | 22.65 | 22.24 | 22.32 | 3,214,897 | -0.23(-1.01%) |
Mar 30, 2016 | 22.31 | 22.81 | 22.31 | 22.55 | 5,809,385 | +0.49(+2.21%) |
Mar 29, 2016 | 21.43 | 22.15 | 21.25 | 22.06 | 2,944,355 | +0.51(+2.37%) |
Mar 28, 2016 | 21.77 | 21.85 | 21.28 | 21.55 | 2,979,874 | -0.18(-0.82%) |
Mar 24, 2016 | 21.45 | 21.73 | 21.73 | 21.73 | 2,706,015 | -0.00(-0.02%) |
Mar 23, 2016 | 22.05 | 22.06 | 21.70 | 21.73 | 2,837,933 | -0.26(-1.20%) |
Mar 22, 2016 | 22.43 | 22.50 | 21.97 | 22.00 | 3,510,127 | -0.57(-2.53%) |
Mar 21, 2016 | 22.36 | 22.73 | 22.32 | 22.57 | 4,796,333 | +0.15(+0.67%) |
Mar 18, 2016 | 22.10 | 22.48 | 22.02 | 22.42 | 7,177,859 | +0.62(+2.87%) |
Mar 17, 2016 | 21.45 | 22.00 | 21.14 | 21.79 | 8,441,007 | +0.48(+2.24%) |
Mar 16, 2016 | 21.43 | 21.46 | 21.05 | 21.32 | 6,344,876 | +0.05(+0.24%) |
Mar 15, 2016 | 21.93 | 21.93 | 21.22 | 21.26 | 10,061,415 | -0.83(-3.76%) |
Mar 14, 2016 | 21.91 | 22.27 | 21.86 | 22.10 | 3,866,617 | -0.00(-0.02%) |
Mar 11, 2016 | 21.35 | 22.14 | 21.32 | 22.10 | 4,624,463 | +1.05(+4.99%) |
Mar 10, 2016 | 21.64 | 21.95 | 20.85 | 21.05 | 6,467,932 | -0.57(-2.62%) |
Mar 09, 2016 | 21.24 | 21.71 | 21.07 | 21.61 | 5,826,047 | +0.58(+2.75%) |
Mar 08, 2016 | 21.86 | 22.02 | 21.00 | 21.04 | 5,929,886 | -1.03(-4.68%) |
Mar 07, 2016 | 20.91 | 22.09 | 20.86 | 22.07 | 8,912,748 | +1.10(+5.22%) |
Mar 04, 2016 | 20.49 | 21.24 | 20.39 | 20.98 | 5,735,896 | +0.55(+2.69%) |
Mar 03, 2016 | 20.08 | 20.53 | 20.00 | 20.43 | 5,762,668 | +0.34(+1.69%) |
Mar 02, 2016 | 20.40 | 20.62 | 20.08 | 20.09 | 6,953,652 | -0.50(-2.45%) |
Mar 01, 2016 | 20.48 | 20.99 | 20.40 | 20.59 | 9,179,689 | +0.30(+1.46%) |
Feb 29, 2016 | 20.25 | 20.55 | 20.13 | 20.29 | 6,853,695 | +0.07(+0.32%) |
Feb 26, 2016 | 20.38 | 20.73 | 20.15 | 20.23 | 6,261,676 | +0.09(+0.46%) |
Feb 25, 2016 | 20.35 | 20.41 | 19.93 | 20.14 | 6,548,593 | -0.02(-0.08%) |
Feb 24, 2016 | 20.14 | 20.26 | 19.63 | 20.15 | 7,339,929 | -0.33(-1.63%) |
Feb 23, 2016 | 21.23 | 21.25 | 20.40 | 20.49 | 5,213,467 | -0.83(-3.89%) |
Feb 22, 2016 | 21.44 | 21.64 | 21.30 | 21.32 | 6,453,617 | +0.23(+1.10%) |
Feb 19, 2016 | 20.91 | 21.29 | 20.75 | 21.08 | 5,610,374 | -0.12(-0.58%) |
Feb 18, 2016 | 21.84 | 21.85 | 20.93 | 21.20 | 4,385,052 | -0.53(-2.43%) |
Feb 17, 2016 | 21.18 | 21.86 | 21.02 | 21.73 | 4,733,103 | +0.84(+4.03%) |
Feb 16, 2016 | 21.07 | 21.10 | 20.35 | 20.89 | 3,995,920 | +0.12(+0.60%) |
Feb 12, 2016 | 20.46 | 20.77 | 20.77 | 20.77 | 3,746,738 | +0.49(+2.42%) |
Feb 11, 2016 | 20.12 | 20.47 | 19.65 | 20.28 | 5,224,389 | -0.63(-3.01%) |
Feb 10, 2016 | 20.60 | 21.12 | 20.60 | 20.90 | 7,089,106 | +0.12(+0.60%) |
Feb 09, 2016 | 20.14 | 21.14 | 19.96 | 20.78 | 9,360,147 | +0.38(+1.85%) |
Feb 08, 2016 | 19.87 | 20.48 | 19.66 | 20.40 | 7,480,960 | +0.16(+0.78%) |
Feb 05, 2016 | 20.41 | 20.53 | 19.99 | 20.25 | 3,888,952 | -0.43(-2.07%) |
Feb 04, 2016 | 19.45 | 21.16 | 19.43 | 20.68 | 9,198,154 | +1.32(+6.82%) |
Feb 03, 2016 | 19.31 | 19.43 | 18.70 | 19.36 | 6,300,636 | +0.37(+1.95%) |
Feb 02, 2016 | 19.55 | 19.55 | 18.73 | 18.99 | 7,026,055 | -1.03(-5.15%) |