Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 24.97 | 26.09 | 24.97 | 26.09 | 8,365,456 | +1.08(+4.31%) |
Apr 28, 2016 | 24.76 | 25.57 | 24.76 | 25.01 | 5,252,853 | +0.32(+1.31%) |
Apr 27, 2016 | 24.64 | 24.99 | 24.49 | 24.69 | 3,850,877 | -0.09(-0.34%) |
Apr 26, 2016 | 24.68 | 25.00 | 24.47 | 24.77 | 4,205,304 | +0.10(+0.39%) |
Apr 25, 2016 | 24.66 | 24.69 | 24.26 | 24.68 | 4,812,184 | +0.00(+0.01%) |
Apr 22, 2016 | 25.03 | 25.26 | 24.54 | 24.67 | 5,318,660 | -0.57(-2.25%) |
Apr 21, 2016 | 25.52 | 25.58 | 24.70 | 25.24 | 6,429,978 | +0.04(+0.15%) |
Apr 20, 2016 | 25.40 | 25.58 | 25.19 | 25.21 | 5,778,756 | -0.34(-1.34%) |
Apr 19, 2016 | 25.98 | 25.98 | 25.10 | 25.55 | 4,159,413 | -0.23(-0.89%) |
Apr 18, 2016 | 25.38 | 25.95 | 25.38 | 25.78 | 6,566,878 | +0.14(+0.54%) |
Apr 15, 2016 | 26.29 | 26.30 | 25.54 | 25.64 | 5,135,266 | -0.59(-2.23%) |
Apr 14, 2016 | 26.61 | 26.83 | 26.06 | 26.23 | 5,442,444 | -0.24(-0.91%) |
Apr 13, 2016 | 25.96 | 26.57 | 25.80 | 26.47 | 5,785,821 | +1.03(+4.05%) |
Apr 12, 2016 | 25.84 | 26.02 | 25.26 | 25.44 | 6,930,193 | -0.32(-1.24%) |
Apr 11, 2016 | 26.84 | 26.96 | 25.71 | 25.76 | 6,123,987 | -0.80(-3.03%) |
Apr 08, 2016 | 27.01 | 27.17 | 26.33 | 26.56 | 5,805,435 | -0.30(-1.11%) |
Apr 07, 2016 | 26.75 | 27.08 | 26.44 | 26.86 | 6,667,881 | +0.03(+0.11%) |
Apr 06, 2016 | 26.27 | 26.99 | 26.09 | 26.83 | 5,536,943 | +0.63(+2.41%) |
Apr 05, 2016 | 26.01 | 26.36 | 25.79 | 26.20 | 5,808,596 | -0.00(-0.01%) |
Apr 04, 2016 | 26.51 | 26.73 | 25.93 | 26.20 | 5,945,846 | -0.32(-1.20%) |
Apr 01, 2016 | 26.39 | 26.58 | 26.02 | 26.52 | 5,732,401 | -0.10(-0.39%) |
Mar 31, 2016 | 26.53 | 27.07 | 26.45 | 26.62 | 5,851,606 | +0.18(+0.67%) |
Mar 30, 2016 | 25.93 | 26.57 | 25.87 | 26.45 | 6,294,325 | +0.70(+2.71%) |
Mar 29, 2016 | 25.94 | 25.96 | 25.29 | 25.75 | 10,154,009 | -0.21(-0.81%) |
Mar 28, 2016 | 26.77 | 26.80 | 25.89 | 25.96 | 4,813,570 | -0.83(-3.10%) |
Mar 24, 2016 | 26.89 | 26.79 | 26.79 | 26.79 | 4,077,761 | -0.24(-0.88%) |
Mar 23, 2016 | 27.56 | 27.70 | 26.73 | 27.03 | 5,297,918 | -0.69(-2.49%) |
Mar 22, 2016 | 27.53 | 27.99 | 27.46 | 27.72 | 4,518,284 | +0.15(+0.53%) |
Mar 21, 2016 | 27.38 | 27.81 | 27.26 | 27.57 | 4,232,496 | +0.16(+0.58%) |
Mar 18, 2016 | 28.05 | 28.05 | 26.98 | 27.41 | 10,419,206 | -0.75(-2.68%) |
Mar 17, 2016 | 28.00 | 28.82 | 27.99 | 28.17 | 7,411,510 | +0.22(+0.77%) |
Mar 16, 2016 | 27.06 | 27.96 | 26.80 | 27.95 | 5,322,479 | +0.83(+3.06%) |
Mar 15, 2016 | 26.87 | 27.38 | 26.76 | 27.12 | 13,738,901 | -0.06(-0.20%) |
Mar 14, 2016 | 26.55 | 27.77 | 26.55 | 27.18 | 6,169,791 | +0.46(+1.71%) |
Mar 11, 2016 | 26.33 | 26.85 | 26.14 | 26.72 | 6,633,910 | +0.88(+3.39%) |
Mar 10, 2016 | 25.98 | 26.33 | 25.45 | 25.85 | 5,863,390 | -0.20(-0.76%) |
Mar 09, 2016 | 25.84 | 26.07 | 25.27 | 26.05 | 5,279,576 | +0.54(+2.12%) |
Mar 08, 2016 | 26.06 | 26.48 | 25.42 | 25.50 | 6,374,580 | -0.73(-2.78%) |
Mar 07, 2016 | 26.24 | 26.53 | 25.87 | 26.23 | 5,359,853 | -0.02(-0.08%) |
Mar 04, 2016 | 26.17 | 26.84 | 25.99 | 26.26 | 7,244,138 | +0.31(+1.19%) |
Mar 03, 2016 | 24.99 | 26.16 | 24.98 | 25.95 | 5,536,557 | +0.77(+3.05%) |
Mar 02, 2016 | 26.06 | 26.25 | 24.56 | 25.18 | 7,970,284 | -0.53(-2.05%) |
Mar 01, 2016 | 25.21 | 25.96 | 25.01 | 25.71 | 7,241,661 | +0.77(+3.09%) |
Feb 29, 2016 | 25.04 | 25.32 | 24.85 | 24.94 | 7,119,128 | -0.14(-0.57%) |
Feb 26, 2016 | 25.52 | 26.42 | 25.07 | 25.08 | 8,864,351 | -0.16(-0.62%) |
Feb 25, 2016 | 27.21 | 27.21 | 24.45 | 25.24 | 19,853,242 | -4.38(-14.80%) |
Feb 24, 2016 | 28.86 | 29.72 | 28.16 | 29.62 | 4,492,351 | +0.47(+1.61%) |
Feb 23, 2016 | 29.70 | 29.75 | 28.68 | 29.15 | 4,331,335 | -0.50(-1.69%) |
Feb 22, 2016 | 29.07 | 30.11 | 29.07 | 29.65 | 5,105,432 | +1.14(+3.99%) |
Feb 19, 2016 | 27.98 | 28.76 | 27.90 | 28.52 | 4,316,155 | +0.31(+1.10%) |
Feb 18, 2016 | 29.08 | 29.20 | 27.88 | 28.21 | 4,094,290 | -0.68(-2.37%) |
Feb 17, 2016 | 28.16 | 29.03 | 27.42 | 28.89 | 6,056,611 | +0.99(+3.53%) |
Feb 16, 2016 | 26.57 | 28.34 | 26.57 | 27.91 | 9,705,029 | +2.26(+8.82%) |
Feb 12, 2016 | 26.02 | 25.64 | 25.64 | 25.64 | 6,634,890 | +0.29(+1.15%) |
Feb 11, 2016 | 24.83 | 25.86 | 24.55 | 25.35 | 3,328,630 | -0.25(-0.97%) |
Feb 10, 2016 | 25.55 | 26.01 | 25.47 | 25.60 | 3,357,143 | +0.33(+1.31%) |
Feb 09, 2016 | 24.40 | 25.75 | 24.01 | 25.27 | 6,223,231 | +0.61(+2.46%) |
Feb 08, 2016 | 25.33 | 25.56 | 24.10 | 24.66 | 6,805,753 | -1.17(-4.55%) |
Feb 05, 2016 | 28.05 | 28.05 | 25.73 | 25.84 | 6,331,070 | -2.08(-7.45%) |
Feb 04, 2016 | 27.69 | 28.30 | 27.59 | 27.91 | 3,861,186 | +0.22(+0.78%) |
Feb 03, 2016 | 28.70 | 28.80 | 27.08 | 27.70 | 6,530,576 | -0.97(-3.37%) |
Feb 02, 2016 | 28.71 | 29.06 | 28.55 | 28.66 | 4,935,233 | -0.33(-1.14%) |