Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.89 | 25.93 | 25.28 | 25.55 | 10,983,415 | -0.51(-1.97%) |
Apr 28, 2016 | 26.54 | 26.82 | 26.01 | 26.06 | 8,123,250 | -0.83(-3.08%) |
Apr 27, 2016 | 26.73 | 27.18 | 26.58 | 26.89 | 8,804,603 | +0.04(+0.13%) |
Apr 26, 2016 | 26.68 | 26.87 | 26.55 | 26.85 | 6,771,892 | +0.21(+0.78%) |
Apr 25, 2016 | 26.68 | 26.85 | 26.43 | 26.64 | 5,658,561 | -0.08(-0.30%) |
Apr 22, 2016 | 26.31 | 26.93 | 26.29 | 26.72 | 8,560,373 | +0.53(+2.03%) |
Apr 21, 2016 | 26.21 | 26.49 | 26.08 | 26.19 | 8,131,455 | +0.04(+0.14%) |
Apr 20, 2016 | 25.94 | 26.28 | 25.71 | 26.16 | 8,674,851 | +0.29(+1.11%) |
Apr 19, 2016 | 25.96 | 25.99 | 25.41 | 25.87 | 9,974,967 | -0.07(-0.28%) |
Apr 18, 2016 | 25.56 | 25.98 | 25.43 | 25.94 | 6,178,505 | +0.29(+1.12%) |
Apr 15, 2016 | 26.17 | 26.24 | 25.55 | 25.65 | 13,625,001 | -0.19(-0.73%) |
Apr 14, 2016 | 25.64 | 26.06 | 25.53 | 25.84 | 9,037,362 | +0.11(+0.42%) |
Apr 13, 2016 | 25.08 | 25.78 | 25.00 | 25.73 | 9,191,340 | +1.05(+4.26%) |
Apr 12, 2016 | 24.45 | 24.80 | 24.30 | 24.68 | 8,930,173 | +0.37(+1.52%) |
Apr 11, 2016 | 24.19 | 24.67 | 24.15 | 24.31 | 8,193,513 | +0.39(+1.62%) |
Apr 08, 2016 | 24.08 | 24.32 | 23.81 | 23.93 | 7,482,136 | +0.20(+0.83%) |
Apr 07, 2016 | 24.67 | 24.75 | 23.62 | 23.73 | 10,909,310 | -1.29(-5.17%) |
Apr 06, 2016 | 24.63 | 25.12 | 24.61 | 25.02 | 7,678,098 | +0.40(+1.61%) |
Apr 05, 2016 | 24.84 | 24.91 | 24.39 | 24.63 | 7,491,641 | -0.54(-2.14%) |
Apr 04, 2016 | 25.49 | 25.64 | 25.10 | 25.17 | 5,548,237 | -0.35(-1.37%) |
Apr 01, 2016 | 24.94 | 25.58 | 24.74 | 25.52 | 7,669,594 | +0.32(+1.28%) |
Mar 31, 2016 | 25.31 | 25.47 | 25.13 | 25.19 | 8,685,540 | -0.13(-0.53%) |
Mar 30, 2016 | 25.40 | 25.67 | 25.03 | 25.33 | 7,299,635 | +0.13(+0.54%) |
Mar 29, 2016 | 25.00 | 25.26 | 24.78 | 25.19 | 9,633,019 | -0.06(-0.25%) |
Mar 28, 2016 | 25.28 | 25.37 | 24.90 | 25.26 | 7,093,425 | +0.00(+0.00%) |
Mar 24, 2016 | 24.79 | 25.26 | 25.26 | 25.26 | 7,387,506 | +0.05(+0.21%) |
Mar 23, 2016 | 25.56 | 25.69 | 25.09 | 25.20 | 8,115,930 | -0.34(-1.34%) |
Mar 22, 2016 | 25.10 | 25.73 | 25.00 | 25.55 | 7,809,575 | +0.12(+0.46%) |
Mar 21, 2016 | 25.48 | 26.11 | 25.03 | 25.43 | 8,595,290 | -0.08(-0.32%) |
Mar 18, 2016 | 25.05 | 25.54 | 24.99 | 25.51 | 14,135,353 | +0.63(+2.53%) |
Mar 17, 2016 | 23.97 | 25.10 | 23.96 | 24.88 | 10,717,957 | +0.67(+2.79%) |
Mar 16, 2016 | 24.88 | 25.36 | 24.05 | 24.21 | 18,227,354 | -0.74(-2.96%) |
Mar 15, 2016 | 24.71 | 24.94 | 24.54 | 24.94 | 8,004,300 | -0.09(-0.36%) |
Mar 14, 2016 | 25.18 | 25.28 | 24.74 | 25.03 | 7,303,462 | -0.32(-1.28%) |
Mar 11, 2016 | 24.30 | 25.41 | 24.23 | 25.36 | 14,314,333 | +1.40(+5.86%) |
Mar 10, 2016 | 24.13 | 24.17 | 23.36 | 23.95 | 15,926,274 | +0.08(+0.34%) |
Mar 09, 2016 | 24.21 | 24.30 | 23.67 | 23.87 | 7,716,532 | -0.11(-0.45%) |
Mar 08, 2016 | 24.37 | 24.55 | 23.70 | 23.98 | 12,551,409 | -0.77(-3.12%) |
Mar 07, 2016 | 24.21 | 24.80 | 23.91 | 24.75 | 9,331,373 | +0.34(+1.40%) |
Mar 04, 2016 | 24.68 | 25.02 | 24.22 | 24.41 | 11,464,212 | +0.04(+0.15%) |
Mar 03, 2016 | 23.89 | 24.43 | 23.63 | 24.38 | 10,651,976 | +0.33(+1.38%) |
Mar 02, 2016 | 23.75 | 24.08 | 23.66 | 24.04 | 11,342,037 | +0.31(+1.33%) |
Mar 01, 2016 | 22.81 | 23.85 | 22.72 | 23.73 | 17,425,670 | +1.20(+5.35%) |
Feb 29, 2016 | 22.79 | 22.98 | 22.49 | 22.52 | 14,422,112 | -0.37(-1.61%) |
Feb 26, 2016 | 21.97 | 23.12 | 21.93 | 22.89 | 18,448,580 | +1.23(+5.69%) |
Feb 25, 2016 | 21.35 | 21.67 | 21.19 | 21.66 | 9,025,144 | +0.37(+1.73%) |
Feb 24, 2016 | 21.27 | 21.43 | 20.68 | 21.29 | 13,465,116 | -0.40(-1.86%) |
Feb 23, 2016 | 21.98 | 22.03 | 21.54 | 21.70 | 11,605,435 | -0.37(-1.67%) |
Feb 22, 2016 | 21.98 | 22.57 | 21.88 | 22.07 | 12,486,038 | +0.09(+0.41%) |
Feb 19, 2016 | 21.54 | 22.18 | 21.54 | 21.98 | 10,204,403 | +0.25(+1.16%) |
Feb 18, 2016 | 22.03 | 22.11 | 21.44 | 21.72 | 10,030,617 | -0.29(-1.31%) |
Feb 17, 2016 | 21.57 | 22.16 | 21.55 | 22.01 | 14,053,302 | +0.81(+3.82%) |
Feb 16, 2016 | 21.18 | 21.37 | 20.73 | 21.20 | 11,021,960 | +0.68(+3.33%) |
Feb 12, 2016 | 20.50 | 20.52 | 20.52 | 20.52 | 11,487,080 | +0.54(+2.70%) |
Feb 11, 2016 | 19.68 | 20.14 | 19.34 | 19.98 | 24,823,956 | -0.43(-2.11%) |
Feb 10, 2016 | 21.22 | 21.68 | 20.39 | 20.41 | 19,048,000 | -0.52(-2.49%) |
Feb 09, 2016 | 20.53 | 21.38 | 20.49 | 20.93 | 19,325,766 | -0.24(-1.14%) |
Feb 08, 2016 | 21.30 | 21.36 | 20.75 | 21.17 | 20,306,414 | -0.67(-3.08%) |
Feb 05, 2016 | 22.37 | 22.84 | 21.76 | 21.85 | 12,053,360 | -0.55(-2.44%) |
Feb 04, 2016 | 21.80 | 22.57 | 21.79 | 22.39 | 15,520,978 | +0.53(+2.42%) |
Feb 03, 2016 | 21.82 | 22.04 | 20.55 | 21.87 | 26,215,240 | +0.24(+1.12%) |
Feb 02, 2016 | 22.29 | 22.30 | 21.42 | 21.62 | 11,475,606 | -1.05(-4.63%) |