Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 26.90 | 28.25 | 26.90 | 28.24 | 14,486,271 | +1.60(+6.00%) |
Apr 28, 2016 | 25.98 | 27.13 | 25.98 | 26.64 | 10,613,509 | +0.72(+2.77%) |
Apr 27, 2016 | 25.94 | 26.11 | 25.23 | 25.92 | 10,702,622 | +0.11(+0.41%) |
Apr 26, 2016 | 25.58 | 25.92 | 25.18 | 25.81 | 8,684,892 | +0.69(+2.76%) |
Apr 25, 2016 | 25.31 | 25.51 | 24.91 | 25.12 | 7,008,756 | -0.10(-0.38%) |
Apr 22, 2016 | 25.72 | 26.12 | 24.76 | 25.22 | 9,583,632 | -0.78(-2.98%) |
Apr 21, 2016 | 25.00 | 26.31 | 25.00 | 25.99 | 15,852,244 | +1.41(+5.71%) |
Apr 20, 2016 | 24.85 | 25.64 | 24.40 | 24.59 | 12,857,321 | -0.37(-1.49%) |
Apr 19, 2016 | 24.45 | 25.12 | 24.30 | 24.96 | 10,606,748 | +1.17(+4.92%) |
Apr 18, 2016 | 23.64 | 23.84 | 23.26 | 23.79 | 7,442,512 | +0.07(+0.31%) |
Apr 15, 2016 | 23.34 | 23.80 | 23.02 | 23.71 | 8,378,554 | +0.56(+2.41%) |
Apr 14, 2016 | 23.84 | 23.93 | 22.81 | 23.16 | 10,902,496 | -0.65(-2.71%) |
Apr 13, 2016 | 24.55 | 24.60 | 23.70 | 23.80 | 12,063,331 | -0.93(-3.75%) |
Apr 12, 2016 | 25.22 | 25.23 | 24.22 | 24.73 | 11,961,762 | -0.39(-1.54%) |
Apr 11, 2016 | 23.87 | 25.15 | 23.70 | 25.12 | 15,219,954 | +1.62(+6.91%) |
Apr 08, 2016 | 22.71 | 23.71 | 22.70 | 23.50 | 9,750,098 | +0.92(+4.08%) |
Apr 07, 2016 | 22.71 | 23.05 | 22.55 | 22.58 | 10,835,094 | +0.18(+0.79%) |
Apr 06, 2016 | 21.80 | 22.41 | 21.80 | 22.40 | 6,646,162 | +0.36(+1.61%) |
Apr 05, 2016 | 21.66 | 22.07 | 21.39 | 22.04 | 7,692,568 | +0.81(+3.80%) |
Apr 04, 2016 | 21.48 | 21.49 | 21.09 | 21.24 | 5,129,464 | -0.26(-1.20%) |
Apr 01, 2016 | 20.99 | 21.53 | 20.69 | 21.49 | 7,829,895 | +0.03(+0.15%) |
Mar 31, 2016 | 21.78 | 21.88 | 21.33 | 21.46 | 6,345,152 | -0.14(-0.64%) |
Mar 30, 2016 | 21.58 | 21.72 | 21.15 | 21.60 | 10,426,416 | -0.16(-0.74%) |
Mar 29, 2016 | 20.82 | 21.83 | 20.60 | 21.76 | 10,602,615 | +1.01(+4.86%) |
Mar 28, 2016 | 20.74 | 20.81 | 20.45 | 20.75 | 5,865,642 | +0.24(+1.18%) |
Mar 24, 2016 | 20.30 | 20.51 | 20.51 | 20.51 | 11,444,365 | +0.34(+1.68%) |
Mar 23, 2016 | 21.44 | 21.45 | 20.15 | 20.17 | 16,345,214 | -1.95(-8.80%) |
Mar 22, 2016 | 22.73 | 22.84 | 21.87 | 22.12 | 7,486,578 | -0.32(-1.44%) |
Mar 21, 2016 | 22.31 | 22.68 | 22.12 | 22.44 | 7,422,015 | +0.00(+0.00%) |
Mar 18, 2016 | 22.17 | 22.83 | 22.14 | 22.44 | 14,690,256 | +0.27(+1.20%) |
Mar 17, 2016 | 22.48 | 22.93 | 22.13 | 22.17 | 12,226,534 | -0.07(-0.33%) |
Mar 16, 2016 | 21.16 | 22.33 | 20.56 | 22.25 | 18,110,312 | +0.95(+4.47%) |
Mar 15, 2016 | 20.89 | 21.38 | 20.86 | 21.29 | 8,258,310 | +0.19(+0.92%) |
Mar 14, 2016 | 21.70 | 21.91 | 21.06 | 21.10 | 8,212,986 | -0.44(-2.06%) |
Mar 11, 2016 | 21.92 | 22.20 | 21.30 | 21.54 | 11,973,863 | -0.54(-2.45%) |
Mar 10, 2016 | 21.11 | 22.30 | 20.99 | 22.08 | 14,718,901 | +0.98(+4.63%) |
Mar 09, 2016 | 20.51 | 21.21 | 20.09 | 21.11 | 12,211,749 | +0.20(+0.97%) |
Mar 08, 2016 | 21.63 | 21.75 | 20.48 | 20.90 | 10,018,210 | -0.50(-2.32%) |
Mar 07, 2016 | 21.36 | 21.86 | 20.99 | 21.40 | 11,423,393 | +0.34(+1.61%) |
Mar 04, 2016 | 21.80 | 22.57 | 21.03 | 21.06 | 15,985,630 | -0.57(-2.65%) |
Mar 03, 2016 | 21.18 | 21.88 | 21.10 | 21.64 | 10,914,018 | +0.47(+2.21%) |
Mar 02, 2016 | 20.58 | 21.30 | 20.43 | 21.17 | 8,646,757 | +0.69(+3.35%) |
Mar 01, 2016 | 21.20 | 21.33 | 20.23 | 20.48 | 13,938,317 | -0.36(-1.70%) |
Feb 29, 2016 | 20.74 | 21.28 | 20.68 | 20.84 | 13,666,544 | +0.39(+1.89%) |
Feb 26, 2016 | 20.26 | 21.17 | 20.26 | 20.45 | 14,425,421 | -0.40(-1.93%) |
Feb 25, 2016 | 20.42 | 20.93 | 20.19 | 20.85 | 12,257,872 | +0.22(+1.06%) |
Feb 24, 2016 | 20.92 | 21.30 | 20.40 | 20.64 | 16,074,351 | +0.15(+0.75%) |
Feb 23, 2016 | 20.67 | 20.85 | 20.23 | 20.48 | 9,361,609 | +0.22(+1.07%) |
Feb 22, 2016 | 19.43 | 20.56 | 19.43 | 20.26 | 13,822,101 | +0.23(+1.13%) |
Feb 19, 2016 | 20.10 | 20.65 | 19.95 | 20.04 | 10,860,624 | -0.19(-0.92%) |
Feb 18, 2016 | 19.53 | 20.43 | 18.65 | 20.22 | 18,223,722 | +0.19(+0.93%) |
Feb 17, 2016 | 20.00 | 20.29 | 19.44 | 20.04 | 14,272,006 | +0.23(+1.14%) |
Feb 16, 2016 | 19.89 | 20.53 | 19.64 | 19.81 | 17,837,268 | -0.98(-4.73%) |
Feb 12, 2016 | 20.01 | 20.80 | 20.80 | 20.80 | 16,374,559 | +0.60(+2.96%) |
Feb 11, 2016 | 20.97 | 21.05 | 20.02 | 20.20 | 25,106,284 | +0.59(+3.00%) |
Feb 10, 2016 | 19.21 | 19.67 | 18.31 | 19.61 | 20,569,114 | +0.01(+0.04%) |
Feb 09, 2016 | 20.62 | 20.99 | 19.33 | 19.60 | 30,384,880 | -0.72(-3.53%) |
Feb 08, 2016 | 20.18 | 20.93 | 20.08 | 20.32 | 25,249,540 | +0.63(+3.20%) |
Feb 05, 2016 | 18.24 | 19.76 | 18.00 | 19.69 | 20,875,710 | +0.83(+4.41%) |
Feb 04, 2016 | 18.46 | 19.48 | 18.38 | 18.86 | 24,293,618 | +0.84(+4.66%) |
Feb 03, 2016 | 16.38 | 18.07 | 16.38 | 18.02 | 19,989,938 | +1.83(+11.31%) |
Feb 02, 2016 | 16.34 | 16.46 | 15.81 | 16.19 | 8,450,229 | -0.39(-2.34%) |