Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.72 | 25.89 | 25.56 | 25.72 | 3,481,012 | -0.11(-0.41%) |
Apr 28, 2016 | 25.56 | 26.39 | 25.48 | 25.83 | 2,455,620 | +0.15(+0.59%) |
Apr 27, 2016 | 25.39 | 25.88 | 25.38 | 25.68 | 3,127,732 | +0.24(+0.93%) |
Apr 26, 2016 | 25.24 | 25.56 | 25.19 | 25.44 | 2,281,188 | +0.31(+1.22%) |
Apr 25, 2016 | 25.22 | 25.23 | 24.89 | 25.14 | 1,100,501 | -0.23(-0.91%) |
Apr 22, 2016 | 25.18 | 25.56 | 25.16 | 25.37 | 1,621,893 | +0.24(+0.95%) |
Apr 21, 2016 | 25.25 | 25.43 | 25.10 | 25.13 | 1,373,783 | -0.10(-0.39%) |
Apr 20, 2016 | 24.79 | 25.29 | 24.74 | 25.22 | 1,764,683 | +0.46(+1.84%) |
Apr 19, 2016 | 24.55 | 24.84 | 24.47 | 24.77 | 1,555,408 | +0.31(+1.28%) |
Apr 18, 2016 | 23.98 | 24.46 | 23.98 | 24.45 | 1,478,587 | +0.29(+1.21%) |
Apr 15, 2016 | 24.20 | 24.29 | 23.98 | 24.16 | 1,623,521 | -0.09(-0.37%) |
Apr 14, 2016 | 24.20 | 24.51 | 24.08 | 24.25 | 1,202,592 | +0.04(+0.15%) |
Apr 13, 2016 | 23.91 | 24.27 | 23.91 | 24.22 | 1,861,029 | +0.57(+2.40%) |
Apr 12, 2016 | 23.27 | 23.68 | 23.14 | 23.65 | 1,818,681 | +0.49(+2.10%) |
Apr 11, 2016 | 23.11 | 23.50 | 23.00 | 23.16 | 2,325,774 | +0.28(+1.21%) |
Apr 08, 2016 | 22.88 | 23.15 | 22.76 | 22.88 | 1,997,849 | +0.31(+1.36%) |
Apr 07, 2016 | 22.64 | 23.00 | 22.33 | 22.58 | 3,896,307 | -0.53(-2.30%) |
Apr 06, 2016 | 22.95 | 23.36 | 22.88 | 23.11 | 1,836,702 | +0.17(+0.75%) |
Apr 05, 2016 | 23.03 | 23.27 | 22.82 | 22.94 | 3,600,976 | -0.34(-1.45%) |
Apr 04, 2016 | 23.41 | 23.56 | 23.19 | 23.27 | 2,227,759 | -0.18(-0.77%) |
Apr 01, 2016 | 23.02 | 23.50 | 22.67 | 23.45 | 2,611,489 | +0.33(+1.42%) |
Mar 31, 2016 | 23.39 | 23.54 | 23.10 | 23.12 | 3,442,333 | -0.28(-1.18%) |
Mar 30, 2016 | 23.37 | 23.95 | 23.24 | 23.40 | 2,705,439 | +0.19(+0.84%) |
Mar 29, 2016 | 23.19 | 23.25 | 22.88 | 23.21 | 2,586,819 | -0.15(-0.64%) |
Mar 28, 2016 | 23.18 | 23.47 | 23.03 | 23.36 | 2,244,624 | +0.32(+1.40%) |
Mar 24, 2016 | 23.26 | 23.03 | 23.03 | 23.03 | 3,310,053 | -0.59(-2.50%) |
Mar 23, 2016 | 23.89 | 24.04 | 23.59 | 23.62 | 2,855,635 | -0.37(-1.53%) |
Mar 22, 2016 | 23.90 | 24.16 | 23.79 | 23.99 | 3,782,927 | -0.18(-0.74%) |
Mar 21, 2016 | 24.25 | 24.42 | 23.98 | 24.17 | 2,355,350 | -0.04(-0.19%) |
Mar 18, 2016 | 24.07 | 24.35 | 23.72 | 24.22 | 3,825,491 | +0.18(+0.75%) |
Mar 17, 2016 | 23.80 | 24.19 | 23.55 | 24.04 | 2,631,851 | +0.16(+0.69%) |
Mar 16, 2016 | 23.54 | 24.03 | 23.39 | 23.87 | 2,969,067 | +0.29(+1.24%) |
Mar 15, 2016 | 23.68 | 23.69 | 23.30 | 23.58 | 1,628,134 | -0.31(-1.31%) |
Mar 14, 2016 | 23.44 | 24.32 | 23.44 | 23.89 | 4,825,801 | +0.20(+0.85%) |
Mar 11, 2016 | 23.16 | 23.76 | 23.12 | 23.69 | 1,815,209 | +0.82(+3.60%) |
Mar 10, 2016 | 23.02 | 23.22 | 22.52 | 22.87 | 2,322,801 | +0.00(+0.00%) |
Mar 09, 2016 | 22.96 | 23.03 | 22.61 | 22.87 | 1,965,527 | +0.09(+0.39%) |
Mar 08, 2016 | 23.20 | 23.34 | 22.58 | 22.78 | 2,481,992 | -0.75(-3.18%) |
Mar 07, 2016 | 23.09 | 23.53 | 23.05 | 23.53 | 1,874,343 | +0.27(+1.16%) |
Mar 04, 2016 | 23.21 | 23.41 | 23.02 | 23.26 | 2,600,702 | +0.13(+0.58%) |
Mar 03, 2016 | 22.68 | 23.13 | 22.64 | 23.12 | 2,301,048 | +0.35(+1.54%) |
Mar 02, 2016 | 22.56 | 22.85 | 22.52 | 22.77 | 2,250,231 | +0.23(+1.03%) |
Mar 01, 2016 | 21.52 | 22.55 | 21.48 | 22.54 | 2,432,549 | +1.20(+5.64%) |
Feb 29, 2016 | 21.57 | 21.75 | 21.31 | 21.34 | 2,135,472 | -0.29(-1.35%) |
Feb 26, 2016 | 21.90 | 21.90 | 21.37 | 21.63 | 2,006,336 | +0.44(+2.08%) |
Feb 25, 2016 | 20.79 | 21.20 | 20.76 | 21.19 | 1,773,338 | +0.42(+2.02%) |
Feb 24, 2016 | 20.47 | 20.83 | 20.15 | 20.77 | 1,780,246 | -0.06(-0.29%) |
Feb 23, 2016 | 20.84 | 20.89 | 20.65 | 20.83 | 2,410,931 | -0.13(-0.64%) |
Feb 22, 2016 | 20.59 | 20.98 | 20.59 | 20.96 | 2,138,046 | +0.38(+1.85%) |
Feb 19, 2016 | 20.31 | 20.61 | 19.95 | 20.58 | 2,805,679 | +0.10(+0.51%) |
Feb 18, 2016 | 20.67 | 20.67 | 20.33 | 20.48 | 3,357,739 | -0.10(-0.47%) |
Feb 17, 2016 | 20.18 | 20.74 | 20.18 | 20.57 | 4,281,198 | +0.70(+3.50%) |
Feb 16, 2016 | 19.57 | 19.91 | 19.09 | 19.88 | 3,787,082 | +1.08(+5.73%) |
Feb 12, 2016 | 18.40 | 18.80 | 18.80 | 18.80 | 6,426,081 | +0.80(+4.45%) |
Feb 11, 2016 | 18.67 | 18.67 | 17.94 | 18.00 | 6,830,436 | -1.32(-6.81%) |
Feb 10, 2016 | 19.72 | 19.95 | 19.30 | 19.32 | 3,376,795 | -0.25(-1.30%) |
Feb 09, 2016 | 18.94 | 19.67 | 18.94 | 19.57 | 3,506,280 | -0.05(-0.27%) |
Feb 08, 2016 | 20.42 | 20.42 | 19.48 | 19.62 | 3,653,482 | -1.08(-5.20%) |
Feb 05, 2016 | 20.60 | 20.91 | 20.58 | 20.70 | 3,248,625 | +0.04(+0.18%) |
Feb 04, 2016 | 19.96 | 20.69 | 19.96 | 20.66 | 4,924,831 | +0.58(+2.87%) |
Feb 03, 2016 | 21.00 | 21.25 | 19.66 | 20.09 | 5,229,477 | -0.43(-2.11%) |
Feb 02, 2016 | 20.90 | 20.90 | 20.45 | 20.52 | 3,629,882 | -0.79(-3.69%) |