Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.39 | 25.57 | 24.98 | 25.22 | 5,937,027 | -0.33(-1.29%) |
Apr 28, 2016 | 25.26 | 25.76 | 25.16 | 25.55 | 7,175,236 | +0.07(+0.29%) |
Apr 27, 2016 | 25.69 | 25.69 | 25.22 | 25.47 | 9,679,841 | -0.23(-0.90%) |
Apr 26, 2016 | 25.24 | 25.74 | 25.12 | 25.71 | 9,059,022 | +0.59(+2.37%) |
Apr 25, 2016 | 25.14 | 25.48 | 24.91 | 25.11 | 7,115,691 | -0.05(-0.20%) |
Apr 22, 2016 | 24.77 | 25.73 | 24.77 | 25.16 | 11,077,435 | +0.07(+0.26%) |
Apr 21, 2016 | 25.23 | 25.36 | 24.98 | 25.10 | 8,033,539 | -0.21(-0.82%) |
Apr 20, 2016 | 24.70 | 25.38 | 24.70 | 25.30 | 14,215,323 | +0.70(+2.85%) |
Apr 19, 2016 | 24.09 | 24.64 | 24.06 | 24.60 | 9,396,293 | +0.57(+2.37%) |
Apr 18, 2016 | 23.77 | 24.07 | 23.73 | 24.03 | 3,176,000 | +0.16(+0.66%) |
Apr 15, 2016 | 24.16 | 24.25 | 23.74 | 23.87 | 3,898,725 | -0.12(-0.48%) |
Apr 14, 2016 | 23.76 | 24.14 | 23.76 | 23.99 | 5,497,700 | +0.13(+0.55%) |
Apr 13, 2016 | 23.41 | 23.87 | 23.34 | 23.86 | 8,721,197 | +0.63(+2.70%) |
Apr 12, 2016 | 23.07 | 23.31 | 22.98 | 23.23 | 7,458,308 | +0.24(+1.04%) |
Apr 11, 2016 | 23.15 | 23.44 | 22.98 | 22.99 | 6,855,819 | -0.12(-0.54%) |
Apr 08, 2016 | 23.02 | 23.45 | 22.90 | 23.12 | 7,633,393 | +0.04(+0.18%) |
Apr 07, 2016 | 23.45 | 23.52 | 22.93 | 23.07 | 7,773,671 | -0.56(-2.37%) |
Apr 06, 2016 | 23.50 | 23.68 | 23.20 | 23.64 | 5,124,768 | +0.03(+0.14%) |
Apr 05, 2016 | 23.60 | 23.75 | 23.43 | 23.60 | 6,135,986 | -0.30(-1.24%) |
Apr 04, 2016 | 24.12 | 24.22 | 23.81 | 23.90 | 4,688,906 | -0.30(-1.23%) |
Apr 01, 2016 | 23.61 | 24.34 | 23.52 | 24.20 | 9,841,028 | +0.55(+2.34%) |
Mar 31, 2016 | 23.41 | 23.73 | 23.16 | 23.64 | 6,430,499 | +0.23(+0.99%) |
Mar 30, 2016 | 23.54 | 23.71 | 23.31 | 23.41 | 5,910,393 | -0.02(-0.07%) |
Mar 29, 2016 | 23.31 | 23.45 | 23.02 | 23.43 | 7,261,613 | +0.02(+0.07%) |
Mar 28, 2016 | 23.52 | 23.54 | 23.27 | 23.41 | 3,833,945 | -0.06(-0.25%) |
Mar 24, 2016 | 23.26 | 23.47 | 23.47 | 23.47 | 5,047,246 | +0.02(+0.11%) |
Mar 23, 2016 | 23.58 | 23.72 | 23.31 | 23.45 | 6,045,995 | -0.16(-0.66%) |
Mar 22, 2016 | 23.50 | 23.63 | 23.31 | 23.60 | 6,374,464 | -0.15(-0.63%) |
Mar 21, 2016 | 23.43 | 23.84 | 23.37 | 23.75 | 7,986,326 | +0.27(+1.16%) |
Mar 18, 2016 | 23.32 | 23.63 | 23.22 | 23.48 | 13,014,375 | +0.30(+1.28%) |
Mar 17, 2016 | 22.79 | 23.31 | 22.45 | 23.18 | 10,837,489 | +0.40(+1.74%) |
Mar 16, 2016 | 22.81 | 22.95 | 22.61 | 22.79 | 11,193,224 | -0.05(-0.22%) |
Mar 15, 2016 | 23.23 | 23.28 | 22.74 | 22.84 | 8,597,294 | -0.64(-2.71%) |
Mar 14, 2016 | 23.62 | 23.72 | 23.28 | 23.47 | 4,262,340 | -0.31(-1.28%) |
Mar 11, 2016 | 23.21 | 23.80 | 23.14 | 23.78 | 9,863,589 | +0.83(+3.63%) |
Mar 10, 2016 | 22.93 | 23.28 | 22.52 | 22.94 | 7,348,292 | +0.11(+0.47%) |
Mar 09, 2016 | 22.97 | 23.15 | 22.72 | 22.84 | 8,469,875 | -0.02(-0.07%) |
Mar 08, 2016 | 23.34 | 23.45 | 22.80 | 22.85 | 7,482,657 | -0.68(-2.88%) |
Mar 07, 2016 | 23.46 | 23.57 | 23.02 | 23.53 | 7,650,808 | -0.07(-0.28%) |
Mar 04, 2016 | 23.71 | 23.92 | 23.40 | 23.59 | 7,395,323 | +0.03(+0.14%) |
Mar 03, 2016 | 23.31 | 23.65 | 23.12 | 23.56 | 10,897,802 | +0.26(+1.10%) |
Mar 02, 2016 | 22.85 | 23.40 | 22.77 | 23.31 | 12,444,610 | +0.59(+2.62%) |
Mar 01, 2016 | 22.48 | 22.71 | 22.09 | 22.71 | 13,584,693 | +0.48(+2.15%) |
Feb 29, 2016 | 22.98 | 23.04 | 22.19 | 22.23 | 13,006,335 | -0.81(-3.51%) |
Feb 26, 2016 | 23.07 | 23.29 | 22.56 | 23.04 | 10,407,543 | +0.12(+0.54%) |
Feb 25, 2016 | 22.85 | 23.01 | 22.61 | 22.92 | 7,995,345 | +0.04(+0.18%) |
Feb 24, 2016 | 22.41 | 22.91 | 22.01 | 22.88 | 10,268,964 | +0.18(+0.80%) |
Feb 23, 2016 | 22.86 | 22.91 | 22.32 | 22.69 | 13,950,807 | -0.16(-0.72%) |
Feb 22, 2016 | 22.08 | 23.10 | 22.59 | 22.86 | 13,121,424 | +0.78(+3.51%) |
Feb 19, 2016 | 21.86 | 22.24 | 21.67 | 22.08 | 9,249,585 | +0.12(+0.56%) |
Feb 18, 2016 | 21.64 | 22.05 | 21.49 | 21.96 | 10,156,162 | +0.29(+1.33%) |
Feb 17, 2016 | 21.77 | 22.20 | 21.57 | 21.67 | 12,317,400 | +0.11(+0.50%) |
Feb 16, 2016 | 21.24 | 21.62 | 21.01 | 21.56 | 11,765,286 | +0.64(+3.03%) |
Feb 12, 2016 | 20.54 | 20.93 | 20.93 | 20.93 | 8,136,105 | +0.72(+3.55%) |
Feb 11, 2016 | 20.04 | 20.50 | 19.58 | 20.21 | 14,577,633 | -0.42(-2.04%) |
Feb 10, 2016 | 20.78 | 21.33 | 20.59 | 20.63 | 8,819,209 | -0.06(-0.28%) |
Feb 09, 2016 | 20.03 | 20.89 | 19.87 | 20.69 | 16,378,353 | +0.50(+2.45%) |
Feb 08, 2016 | 20.61 | 20.70 | 19.88 | 20.20 | 19,912,330 | -0.62(-2.97%) |
Feb 05, 2016 | 21.73 | 21.89 | 20.62 | 20.81 | 18,590,118 | -0.89(-4.10%) |
Feb 04, 2016 | 21.66 | 21.91 | 21.45 | 21.70 | 20,564,386 | -0.02(-0.11%) |
Feb 03, 2016 | 22.31 | 22.51 | 20.92 | 21.73 | 29,268,222 | -0.55(-2.48%) |
Feb 02, 2016 | 23.29 | 23.34 | 22.25 | 22.28 | 18,391,626 | -1.20(-5.13%) |