Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.35 | 25.57 | 25.14 | 25.45 | 35,019,024 | -0.16(-0.64%) |
Apr 28, 2016 | 25.43 | 25.97 | 25.34 | 25.61 | 33,573,100 | -0.06(-0.24%) |
Apr 27, 2016 | 26.05 | 26.30 | 25.33 | 25.68 | 40,754,688 | +0.10(+0.41%) |
Apr 26, 2016 | 25.56 | 25.79 | 25.50 | 25.57 | 20,983,802 | +0.02(+0.08%) |
Apr 25, 2016 | 25.56 | 25.59 | 25.33 | 25.55 | 29,120,698 | -0.04(-0.16%) |
Apr 22, 2016 | 25.50 | 25.76 | 25.38 | 25.59 | 26,233,828 | +0.07(+0.26%) |
Apr 21, 2016 | 25.66 | 25.70 | 25.29 | 25.53 | 33,974,504 | -0.22(-0.85%) |
Apr 20, 2016 | 26.22 | 26.22 | 25.68 | 25.74 | 32,055,384 | -0.34(-1.32%) |
Apr 19, 2016 | 26.15 | 26.35 | 25.99 | 26.09 | 22,406,106 | -0.08(-0.32%) |
Apr 18, 2016 | 25.84 | 26.24 | 25.79 | 26.17 | 20,585,832 | +0.21(+0.82%) |
Apr 15, 2016 | 26.02 | 26.15 | 25.72 | 25.96 | 19,811,320 | +0.05(+0.21%) |
Apr 14, 2016 | 26.04 | 26.10 | 25.83 | 25.90 | 16,285,482 | -0.05(-0.18%) |
Apr 13, 2016 | 26.05 | 26.13 | 25.86 | 25.95 | 18,700,988 | +0.10(+0.37%) |
Apr 12, 2016 | 25.71 | 25.99 | 25.66 | 25.85 | 18,043,962 | +0.12(+0.46%) |
Apr 11, 2016 | 25.94 | 26.01 | 25.74 | 25.74 | 17,121,842 | -0.07(-0.26%) |
Apr 08, 2016 | 25.81 | 25.96 | 25.67 | 25.80 | 13,654,867 | +0.08(+0.33%) |
Apr 07, 2016 | 25.99 | 26.10 | 25.56 | 25.72 | 23,298,424 | -0.34(-1.29%) |
Apr 06, 2016 | 25.57 | 26.08 | 25.55 | 26.05 | 26,024,212 | +0.45(+1.75%) |
Apr 05, 2016 | 25.48 | 25.73 | 25.47 | 25.61 | 17,166,918 | -0.13(-0.49%) |
Apr 04, 2016 | 25.76 | 25.89 | 25.60 | 25.73 | 17,548,696 | -0.13(-0.49%) |
Apr 01, 2016 | 25.32 | 25.91 | 25.24 | 25.86 | 25,492,060 | +0.33(+1.29%) |
Mar 31, 2016 | 25.38 | 25.65 | 25.35 | 25.53 | 21,143,770 | +0.12(+0.46%) |
Mar 30, 2016 | 25.46 | 25.60 | 25.29 | 25.41 | 19,148,940 | +0.02(+0.08%) |
Mar 29, 2016 | 25.00 | 25.45 | 24.94 | 25.39 | 18,965,430 | +0.28(+1.10%) |
Mar 28, 2016 | 24.90 | 25.22 | 24.85 | 25.11 | 17,806,716 | +0.03(+0.13%) |
Mar 24, 2016 | 24.56 | 25.08 | 25.08 | 25.08 | 23,644,500 | +0.32(+1.28%) |
Mar 23, 2016 | 24.70 | 24.95 | 24.66 | 24.76 | 20,206,442 | -0.26(-1.04%) |
Mar 22, 2016 | 24.78 | 25.20 | 24.78 | 25.02 | 18,583,478 | +0.01(+0.05%) |
Mar 21, 2016 | 24.95 | 25.10 | 24.92 | 25.01 | 14,703,594 | +0.03(+0.13%) |
Mar 18, 2016 | 25.43 | 25.45 | 24.88 | 24.98 | 44,693,392 | -0.41(-1.63%) |
Mar 17, 2016 | 25.05 | 25.55 | 24.95 | 25.39 | 25,220,628 | +0.35(+1.40%) |
Mar 16, 2016 | 24.50 | 25.20 | 24.50 | 25.04 | 22,029,352 | +0.21(+0.86%) |
Mar 15, 2016 | 24.53 | 24.83 | 24.53 | 24.83 | 19,116,886 | +0.07(+0.29%) |
Mar 14, 2016 | 24.67 | 24.84 | 24.61 | 24.75 | 15,485,270 | +0.03(+0.12%) |
Mar 11, 2016 | 24.70 | 24.75 | 24.45 | 24.73 | 16,872,238 | +0.33(+1.35%) |
Mar 10, 2016 | 24.49 | 24.72 | 24.26 | 24.39 | 21,563,392 | -0.17(-0.70%) |
Mar 09, 2016 | 24.53 | 24.70 | 24.37 | 24.57 | 18,806,750 | +0.20(+0.84%) |
Mar 08, 2016 | 24.61 | 24.66 | 24.26 | 24.36 | 25,128,442 | -0.28(-1.14%) |
Mar 07, 2016 | 24.75 | 24.98 | 24.50 | 24.64 | 25,839,122 | -0.33(-1.31%) |
Mar 04, 2016 | 25.07 | 25.09 | 24.80 | 24.97 | 18,475,004 | -0.08(-0.30%) |
Mar 03, 2016 | 24.85 | 25.19 | 24.85 | 25.04 | 23,250,354 | +0.23(+0.93%) |
Mar 02, 2016 | 24.64 | 24.83 | 24.59 | 24.81 | 21,683,554 | +0.06(+0.25%) |
Mar 01, 2016 | 24.34 | 24.90 | 24.26 | 24.75 | 26,953,412 | +0.62(+2.58%) |
Feb 29, 2016 | 24.30 | 24.55 | 24.11 | 24.13 | 27,216,060 | -0.08(-0.31%) |
Feb 26, 2016 | 24.57 | 24.65 | 24.10 | 24.20 | 22,227,764 | -0.26(-1.06%) |
Feb 25, 2016 | 24.31 | 24.46 | 24.13 | 24.46 | 15,470,866 | +0.05(+0.22%) |
Feb 24, 2016 | 23.85 | 24.50 | 23.66 | 24.41 | 22,131,262 | +0.36(+1.49%) |
Feb 23, 2016 | 24.15 | 24.31 | 23.99 | 24.05 | 17,468,524 | -0.25(-1.05%) |
Feb 22, 2016 | 24.34 | 24.60 | 24.20 | 24.30 | 22,211,484 | +0.16(+0.68%) |
Feb 19, 2016 | 23.82 | 24.16 | 23.80 | 24.14 | 21,049,868 | +0.18(+0.77%) |
Feb 18, 2016 | 24.01 | 24.13 | 23.65 | 23.96 | 28,393,012 | -0.16(-0.66%) |
Feb 17, 2016 | 24.13 | 24.37 | 23.96 | 24.11 | 31,479,858 | +0.09(+0.38%) |
Feb 16, 2016 | 24.16 | 24.18 | 23.82 | 24.02 | 30,753,010 | +0.29(+1.23%) |
Feb 12, 2016 | 23.76 | 23.73 | 23.73 | 23.73 | 28,701,488 | +0.31(+1.32%) |
Feb 11, 2016 | 22.93 | 23.54 | 22.86 | 23.42 | 41,857,856 | +0.10(+0.41%) |
Feb 10, 2016 | 24.29 | 24.29 | 23.30 | 23.32 | 52,067,416 | -1.00(-4.12%) |
Feb 09, 2016 | 24.41 | 24.66 | 23.89 | 24.33 | 43,671,980 | -0.50(-2.00%) |
Feb 08, 2016 | 24.73 | 24.95 | 24.21 | 24.83 | 66,997,148 | -0.00(-0.02%) |
Feb 05, 2016 | 24.33 | 24.85 | 24.23 | 24.83 | 60,609,136 | +0.50(+2.06%) |
Feb 04, 2016 | 24.32 | 24.85 | 24.07 | 24.33 | 67,345,896 | +0.15(+0.64%) |
Feb 03, 2016 | 23.70 | 24.22 | 23.07 | 24.17 | 66,995,048 | +1.36(+5.95%) |
Feb 02, 2016 | 22.94 | 23.24 | 22.73 | 22.82 | 38,367,168 | -0.51(-2.19%) |