Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.56 | 24.62 | 23.56 | 24.62 | 8,865,380 | +1.02(+4.31%) |
Apr 28, 2016 | 23.36 | 24.13 | 23.36 | 23.60 | 5,566,766 | +0.30(+1.31%) |
Apr 27, 2016 | 23.25 | 23.58 | 23.11 | 23.29 | 4,081,007 | -0.08(-0.34%) |
Apr 26, 2016 | 23.28 | 23.59 | 23.09 | 23.38 | 4,456,615 | +0.09(+0.39%) |
Apr 25, 2016 | 23.27 | 23.30 | 22.89 | 23.28 | 5,099,763 | +0.00(+0.01%) |
Apr 22, 2016 | 23.62 | 23.83 | 23.15 | 23.28 | 5,636,506 | -0.54(-2.26%) |
Apr 21, 2016 | 24.08 | 24.13 | 23.31 | 23.82 | 6,814,237 | +0.04(+0.15%) |
Apr 20, 2016 | 23.97 | 24.14 | 23.77 | 23.78 | 6,124,097 | -0.32(-1.34%) |
Apr 19, 2016 | 24.51 | 24.51 | 23.69 | 24.11 | 4,407,982 | -0.22(-0.89%) |
Apr 18, 2016 | 23.95 | 24.49 | 23.95 | 24.32 | 6,959,318 | +0.13(+0.54%) |
Apr 15, 2016 | 24.80 | 24.82 | 24.10 | 24.19 | 5,442,152 | -0.55(-2.23%) |
Apr 14, 2016 | 25.11 | 25.32 | 24.59 | 24.75 | 5,767,687 | -0.23(-0.91%) |
Apr 13, 2016 | 24.50 | 25.07 | 24.34 | 24.97 | 6,131,584 | +0.97(+4.05%) |
Apr 12, 2016 | 24.38 | 24.55 | 23.84 | 24.00 | 7,344,345 | -0.30(-1.24%) |
Apr 11, 2016 | 25.33 | 25.44 | 24.26 | 24.30 | 6,489,960 | -0.76(-3.03%) |
Apr 08, 2016 | 25.49 | 25.64 | 24.85 | 25.06 | 6,152,371 | -0.28(-1.11%) |
Apr 07, 2016 | 25.24 | 25.55 | 24.95 | 25.35 | 7,066,357 | +0.03(+0.11%) |
Apr 06, 2016 | 24.79 | 25.47 | 24.62 | 25.32 | 5,867,833 | +0.59(+2.41%) |
Apr 05, 2016 | 24.54 | 24.88 | 24.34 | 24.72 | 6,155,720 | -0.00(-0.01%) |
Apr 04, 2016 | 25.01 | 25.22 | 24.47 | 24.72 | 6,301,173 | -0.30(-1.20%) |
Apr 01, 2016 | 24.90 | 25.08 | 24.56 | 25.02 | 6,074,972 | -0.10(-0.39%) |
Mar 31, 2016 | 25.04 | 25.54 | 24.96 | 25.12 | 6,201,301 | +0.17(+0.67%) |
Mar 30, 2016 | 24.47 | 25.07 | 24.41 | 24.96 | 6,670,476 | +0.66(+2.71%) |
Mar 29, 2016 | 24.47 | 24.50 | 23.86 | 24.30 | 10,760,817 | -0.20(-0.81%) |
Mar 28, 2016 | 25.26 | 25.29 | 24.43 | 24.50 | 5,101,231 | -0.78(-3.10%) |
Mar 24, 2016 | 25.37 | 25.28 | 25.28 | 25.28 | 4,321,450 | -0.22(-0.88%) |
Mar 23, 2016 | 26.01 | 26.13 | 25.22 | 25.50 | 5,614,524 | -0.65(-2.49%) |
Mar 22, 2016 | 25.98 | 26.41 | 25.91 | 26.15 | 4,788,299 | +0.14(+0.53%) |
Mar 21, 2016 | 25.84 | 26.24 | 25.72 | 26.02 | 4,485,432 | +0.15(+0.58%) |
Mar 18, 2016 | 26.47 | 26.47 | 25.46 | 25.87 | 11,041,863 | -0.71(-2.68%) |
Mar 17, 2016 | 26.42 | 27.20 | 26.41 | 26.58 | 7,854,426 | +0.20(+0.77%) |
Mar 16, 2016 | 25.53 | 26.38 | 25.29 | 26.38 | 5,640,552 | +0.78(+3.06%) |
Mar 15, 2016 | 25.35 | 25.83 | 25.25 | 25.59 | 14,559,944 | -0.05(-0.20%) |
Mar 14, 2016 | 25.05 | 26.21 | 25.05 | 25.65 | 6,538,501 | +0.43(+1.71%) |
Mar 11, 2016 | 24.84 | 25.33 | 24.67 | 25.22 | 7,030,355 | +0.83(+3.39%) |
Mar 10, 2016 | 24.52 | 24.84 | 24.02 | 24.39 | 6,213,789 | -0.19(-0.76%) |
Mar 09, 2016 | 24.38 | 24.60 | 23.85 | 24.58 | 5,595,086 | +0.60(+2.50%) |
Mar 08, 2016 | 24.50 | 24.90 | 23.90 | 23.98 | 6,780,766 | -0.69(-2.78%) |
Mar 07, 2016 | 24.67 | 24.94 | 24.32 | 24.66 | 5,701,381 | -0.02(-0.08%) |
Mar 04, 2016 | 24.60 | 25.23 | 24.43 | 24.68 | 7,705,732 | +0.29(+1.19%) |
Mar 03, 2016 | 23.50 | 24.59 | 23.49 | 24.39 | 5,889,345 | +0.72(+3.05%) |
Mar 02, 2016 | 24.50 | 24.67 | 23.09 | 23.67 | 8,478,148 | -0.50(-2.05%) |
Mar 01, 2016 | 23.70 | 24.41 | 23.51 | 24.17 | 7,703,097 | +0.72(+3.09%) |
Feb 29, 2016 | 23.54 | 23.80 | 23.36 | 23.44 | 7,572,756 | -0.13(-0.57%) |
Feb 26, 2016 | 23.99 | 24.83 | 23.57 | 23.58 | 9,429,184 | -0.15(-0.62%) |
Feb 25, 2016 | 25.58 | 25.58 | 22.99 | 23.72 | 21,118,284 | -4.12(-14.80%) |
Feb 24, 2016 | 27.13 | 27.94 | 26.47 | 27.85 | 4,778,602 | +0.44(+1.61%) |
Feb 23, 2016 | 27.92 | 27.97 | 26.96 | 27.41 | 4,607,326 | -0.47(-1.69%) |
Feb 22, 2016 | 27.33 | 28.31 | 27.33 | 27.88 | 5,430,749 | +1.07(+3.99%) |
Feb 19, 2016 | 26.31 | 27.04 | 26.23 | 26.81 | 4,591,179 | +0.29(+1.10%) |
Feb 18, 2016 | 27.34 | 27.45 | 26.21 | 26.52 | 4,355,177 | -0.64(-2.37%) |
Feb 17, 2016 | 26.47 | 27.29 | 25.78 | 27.16 | 6,442,536 | +0.93(+3.53%) |
Feb 16, 2016 | 24.98 | 26.65 | 24.98 | 26.23 | 10,323,430 | +2.13(+8.82%) |
Feb 12, 2016 | 24.46 | 24.11 | 24.11 | 24.11 | 7,057,663 | +0.28(+1.15%) |
Feb 11, 2016 | 23.34 | 24.31 | 23.07 | 23.83 | 3,540,729 | -0.23(-0.97%) |
Feb 10, 2016 | 24.02 | 24.45 | 23.95 | 24.07 | 3,571,059 | +0.31(+1.31%) |
Feb 09, 2016 | 22.93 | 24.21 | 22.57 | 23.75 | 6,619,773 | +0.57(+2.46%) |
Feb 08, 2016 | 23.81 | 24.03 | 22.66 | 23.18 | 7,239,413 | -1.10(-4.55%) |
Feb 05, 2016 | 26.37 | 26.37 | 24.19 | 24.29 | 6,734,484 | -1.95(-7.45%) |
Feb 04, 2016 | 26.03 | 26.61 | 25.94 | 26.24 | 4,107,220 | +0.20(+0.78%) |
Feb 03, 2016 | 26.98 | 27.08 | 25.45 | 26.04 | 6,946,702 | -0.91(-3.37%) |
Feb 02, 2016 | 26.99 | 27.32 | 26.84 | 26.95 | 5,249,705 | -0.31(-1.14%) |