Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.00 | 25.22 | 24.72 | 25.00 | 2,219,634 | -0.09(-0.35%) |
Apr 28, 2016 | 25.06 | 25.57 | 24.97 | 25.09 | 1,798,460 | -0.04(-0.17%) |
Apr 27, 2016 | 24.88 | 25.38 | 24.88 | 25.13 | 1,907,344 | +0.32(+1.29%) |
Apr 26, 2016 | 25.11 | 25.17 | 24.26 | 24.81 | 2,706,175 | +0.56(+2.29%) |
Apr 25, 2016 | 24.58 | 24.62 | 24.11 | 24.26 | 2,332,636 | -0.34(-1.38%) |
Apr 22, 2016 | 23.93 | 24.63 | 23.89 | 24.59 | 2,087,394 | +0.68(+2.83%) |
Apr 21, 2016 | 23.95 | 24.18 | 23.87 | 23.92 | 899,034 | +0.00(+0.00%) |
Apr 20, 2016 | 23.97 | 24.17 | 23.90 | 23.92 | 867,755 | -0.09(-0.36%) |
Apr 19, 2016 | 23.70 | 24.01 | 23.70 | 24.00 | 1,097,433 | +0.39(+1.65%) |
Apr 18, 2016 | 23.52 | 23.76 | 23.41 | 23.61 | 877,425 | +0.07(+0.29%) |
Apr 15, 2016 | 23.54 | 23.70 | 23.40 | 23.54 | 934,633 | +0.03(+0.11%) |
Apr 14, 2016 | 23.69 | 23.73 | 23.46 | 23.52 | 735,070 | -0.11(-0.48%) |
Apr 13, 2016 | 23.17 | 23.66 | 23.06 | 23.63 | 895,500 | +0.64(+2.79%) |
Apr 12, 2016 | 22.92 | 23.13 | 22.79 | 22.99 | 1,016,535 | +0.13(+0.57%) |
Apr 11, 2016 | 22.89 | 23.05 | 22.75 | 22.86 | 1,135,114 | +0.13(+0.57%) |
Apr 08, 2016 | 22.77 | 23.05 | 22.65 | 22.73 | 939,948 | +0.16(+0.73%) |
Apr 07, 2016 | 22.81 | 23.01 | 22.49 | 22.56 | 1,517,347 | -0.43(-1.89%) |
Apr 06, 2016 | 22.89 | 23.03 | 22.63 | 23.00 | 1,375,241 | +0.07(+0.30%) |
Apr 05, 2016 | 23.04 | 23.07 | 22.46 | 22.93 | 1,712,072 | -0.30(-1.31%) |
Apr 04, 2016 | 23.43 | 23.59 | 23.21 | 23.23 | 1,493,439 | -0.22(-0.93%) |
Apr 01, 2016 | 23.33 | 23.51 | 22.67 | 23.45 | 1,804,609 | +0.03(+0.15%) |
Mar 31, 2016 | 23.29 | 23.47 | 23.21 | 23.41 | 1,433,494 | +0.10(+0.41%) |
Mar 30, 2016 | 23.53 | 23.54 | 23.13 | 23.32 | 1,176,942 | +0.03(+0.15%) |
Mar 29, 2016 | 23.08 | 23.37 | 22.95 | 23.28 | 1,000,330 | +0.17(+0.75%) |
Mar 28, 2016 | 23.17 | 23.17 | 22.86 | 23.11 | 653,563 | +0.06(+0.26%) |
Mar 24, 2016 | 23.04 | 23.05 | 23.05 | 23.05 | 861,827 | -0.12(-0.52%) |
Mar 23, 2016 | 23.20 | 23.31 | 23.13 | 23.17 | 2,089,097 | -0.04(-0.19%) |
Mar 22, 2016 | 22.94 | 23.31 | 22.88 | 23.21 | 1,175,527 | +0.15(+0.64%) |
Mar 21, 2016 | 22.95 | 23.15 | 22.81 | 23.07 | 797,309 | +0.10(+0.45%) |
Mar 18, 2016 | 22.93 | 23.03 | 22.81 | 22.96 | 1,375,760 | +0.09(+0.38%) |
Mar 17, 2016 | 22.81 | 23.04 | 22.35 | 22.88 | 2,315,063 | +0.04(+0.19%) |
Mar 16, 2016 | 22.31 | 22.84 | 22.15 | 22.83 | 1,531,225 | +0.53(+2.37%) |
Mar 15, 2016 | 22.17 | 22.37 | 21.76 | 22.30 | 1,295,827 | +0.03(+0.12%) |
Mar 14, 2016 | 21.94 | 22.51 | 21.70 | 22.28 | 1,336,495 | +0.16(+0.75%) |
Mar 11, 2016 | 21.75 | 22.13 | 21.61 | 22.11 | 773,277 | +0.62(+2.91%) |
Mar 10, 2016 | 21.73 | 21.83 | 21.24 | 21.49 | 1,050,579 | -0.24(-1.12%) |
Mar 09, 2016 | 21.76 | 21.86 | 21.51 | 21.73 | 1,080,239 | +0.14(+0.64%) |
Mar 08, 2016 | 21.94 | 22.17 | 21.59 | 21.59 | 783,505 | -0.62(-2.81%) |
Mar 07, 2016 | 21.98 | 22.22 | 21.79 | 22.22 | 1,497,256 | +0.19(+0.87%) |
Mar 04, 2016 | 21.77 | 22.16 | 21.59 | 22.02 | 1,379,205 | +0.28(+1.28%) |
Mar 03, 2016 | 21.28 | 21.80 | 21.14 | 21.75 | 2,147,459 | +0.43(+2.04%) |
Mar 02, 2016 | 21.61 | 21.69 | 21.02 | 21.31 | 2,337,037 | +0.78(+3.80%) |
Mar 01, 2016 | 20.75 | 20.97 | 20.36 | 20.53 | 1,790,087 | -0.02(-0.08%) |
Feb 29, 2016 | 20.46 | 20.67 | 20.33 | 20.55 | 1,456,675 | +0.11(+0.55%) |
Feb 26, 2016 | 20.38 | 20.54 | 20.24 | 20.44 | 920,498 | +0.23(+1.12%) |
Feb 25, 2016 | 19.92 | 20.28 | 19.86 | 20.21 | 1,301,345 | +0.38(+1.93%) |
Feb 24, 2016 | 19.41 | 19.88 | 19.16 | 19.83 | 1,766,095 | +0.09(+0.44%) |
Feb 23, 2016 | 20.17 | 20.33 | 19.69 | 19.74 | 1,341,199 | -0.48(-2.39%) |
Feb 22, 2016 | 20.10 | 20.42 | 20.09 | 20.23 | 830,533 | +0.37(+1.87%) |
Feb 19, 2016 | 19.54 | 19.92 | 19.42 | 19.86 | 1,037,896 | +0.09(+0.48%) |
Feb 18, 2016 | 20.34 | 20.48 | 19.74 | 19.76 | 2,198,113 | -0.58(-2.84%) |
Feb 17, 2016 | 19.85 | 20.75 | 19.77 | 20.34 | 1,534,355 | +0.72(+3.69%) |
Feb 16, 2016 | 19.23 | 19.79 | 19.17 | 19.61 | 1,723,564 | +0.50(+2.62%) |
Feb 12, 2016 | 18.83 | 19.11 | 19.11 | 19.11 | 1,352,784 | +0.51(+2.73%) |
Feb 11, 2016 | 18.74 | 18.97 | 18.46 | 18.61 | 1,760,891 | -0.43(-2.26%) |
Feb 10, 2016 | 19.85 | 19.85 | 18.77 | 19.04 | 2,575,266 | -0.78(-3.96%) |
Feb 09, 2016 | 17.77 | 20.17 | 17.73 | 19.82 | 3,309,479 | -0.49(-2.42%) |
Feb 08, 2016 | 20.27 | 20.42 | 19.86 | 20.31 | 1,873,616 | -0.19(-0.93%) |
Feb 05, 2016 | 20.48 | 20.80 | 20.43 | 20.50 | 1,394,310 | +0.01(+0.04%) |
Feb 04, 2016 | 19.79 | 20.54 | 19.79 | 20.49 | 1,672,561 | +0.61(+3.08%) |
Feb 03, 2016 | 20.20 | 20.27 | 19.48 | 19.88 | 2,024,707 | -0.24(-1.20%) |
Feb 02, 2016 | 20.38 | 20.39 | 20.03 | 20.12 | 845,451 | -0.51(-2.47%) |