Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.24 | 25.25 | 24.91 | 25.01 | 729,055 | -0.24(-0.94%) |
Apr 28, 2016 | 25.30 | 25.57 | 25.15 | 25.25 | 881,261 | -0.16(-0.61%) |
Apr 27, 2016 | 25.26 | 25.48 | 25.12 | 25.40 | 918,175 | +0.18(+0.70%) |
Apr 26, 2016 | 25.20 | 25.59 | 25.14 | 25.23 | 1,602,657 | +0.04(+0.15%) |
Apr 25, 2016 | 24.91 | 25.19 | 24.77 | 25.19 | 2,000,273 | +0.23(+0.92%) |
Apr 22, 2016 | 24.47 | 25.02 | 24.35 | 24.96 | 1,963,267 | +0.44(+1.81%) |
Apr 21, 2016 | 25.30 | 25.33 | 24.48 | 24.52 | 2,504,185 | -0.80(-3.16%) |
Apr 20, 2016 | 25.14 | 25.49 | 25.14 | 25.32 | 861,567 | +0.13(+0.53%) |
Apr 19, 2016 | 25.22 | 25.23 | 24.92 | 25.18 | 910,191 | +0.16(+0.65%) |
Apr 18, 2016 | 24.61 | 25.09 | 24.54 | 25.02 | 1,176,338 | +0.27(+1.08%) |
Apr 15, 2016 | 24.61 | 24.78 | 24.55 | 24.75 | 799,933 | +0.14(+0.57%) |
Apr 14, 2016 | 24.60 | 24.69 | 24.38 | 24.61 | 1,424,054 | +0.00(+0.00%) |
Apr 13, 2016 | 24.83 | 24.97 | 24.50 | 24.61 | 1,000,511 | -0.06(-0.24%) |
Apr 12, 2016 | 24.37 | 24.78 | 24.37 | 24.67 | 1,239,856 | +0.30(+1.21%) |
Apr 11, 2016 | 24.66 | 24.84 | 24.34 | 24.38 | 897,379 | -0.17(-0.69%) |
Apr 08, 2016 | 24.60 | 24.92 | 24.44 | 24.55 | 1,090,650 | +0.31(+1.28%) |
Apr 07, 2016 | 24.15 | 24.26 | 23.80 | 24.24 | 2,238,027 | -0.12(-0.49%) |
Apr 06, 2016 | 24.23 | 24.48 | 24.20 | 24.35 | 1,281,727 | +0.11(+0.46%) |
Apr 05, 2016 | 23.89 | 24.29 | 23.78 | 24.24 | 1,443,839 | -0.01(-0.06%) |
Apr 04, 2016 | 25.37 | 25.46 | 24.21 | 24.26 | 4,080,855 | -1.34(-5.23%) |
Apr 01, 2016 | 25.48 | 25.63 | 25.29 | 25.60 | 1,125,635 | -0.13(-0.52%) |
Mar 31, 2016 | 25.83 | 26.13 | 25.63 | 25.73 | 1,069,811 | -0.09(-0.34%) |
Mar 30, 2016 | 25.63 | 26.07 | 25.63 | 25.82 | 1,053,076 | +0.39(+1.54%) |
Mar 29, 2016 | 24.88 | 25.48 | 24.76 | 25.43 | 1,830,846 | +0.47(+1.87%) |
Mar 28, 2016 | 24.89 | 25.07 | 24.89 | 24.96 | 2,633,520 | +0.04(+0.18%) |
Mar 24, 2016 | 25.03 | 24.92 | 24.92 | 24.92 | 1,257,780 | -0.26(-1.03%) |
Mar 23, 2016 | 25.57 | 25.59 | 25.13 | 25.17 | 832,367 | -0.31(-1.22%) |
Mar 22, 2016 | 25.14 | 25.54 | 24.91 | 25.49 | 1,717,793 | +0.04(+0.17%) |
Mar 21, 2016 | 25.43 | 25.59 | 25.19 | 25.44 | 1,266,386 | +0.03(+0.12%) |
Mar 18, 2016 | 25.92 | 25.95 | 25.40 | 25.41 | 2,632,091 | -0.46(-1.77%) |
Mar 17, 2016 | 25.25 | 25.96 | 25.14 | 25.87 | 3,090,432 | +0.69(+2.73%) |
Mar 16, 2016 | 24.46 | 25.22 | 24.46 | 25.18 | 2,621,491 | +0.62(+2.53%) |
Mar 15, 2016 | 24.24 | 24.64 | 24.24 | 24.56 | 1,795,605 | +0.16(+0.64%) |
Mar 14, 2016 | 24.46 | 24.53 | 24.21 | 24.41 | 1,257,461 | -0.04(-0.15%) |
Mar 11, 2016 | 24.01 | 24.52 | 23.96 | 24.44 | 1,405,153 | +0.78(+3.28%) |
Mar 10, 2016 | 23.95 | 24.20 | 23.43 | 23.67 | 1,278,621 | -0.16(-0.68%) |
Mar 09, 2016 | 23.65 | 24.01 | 23.55 | 23.83 | 1,502,618 | +0.34(+1.45%) |
Mar 08, 2016 | 23.36 | 23.56 | 23.05 | 23.49 | 1,191,018 | -0.04(-0.16%) |
Mar 07, 2016 | 23.40 | 23.71 | 23.24 | 23.53 | 1,605,886 | -0.13(-0.56%) |
Mar 04, 2016 | 23.21 | 23.67 | 23.09 | 23.66 | 1,982,038 | +0.54(+2.34%) |
Mar 03, 2016 | 23.01 | 23.22 | 22.96 | 23.12 | 1,503,588 | +0.00(+0.00%) |
Mar 02, 2016 | 23.67 | 23.68 | 22.87 | 23.12 | 2,487,258 | -0.66(-2.77%) |
Mar 01, 2016 | 22.92 | 23.79 | 22.92 | 23.78 | 2,801,133 | +1.10(+4.86%) |
Feb 29, 2016 | 22.95 | 23.08 | 22.55 | 22.67 | 1,829,406 | -0.24(-1.07%) |
Feb 26, 2016 | 23.01 | 23.30 | 22.75 | 22.92 | 1,492,449 | +0.04(+0.19%) |
Feb 25, 2016 | 22.70 | 22.89 | 22.50 | 22.87 | 1,659,138 | +0.37(+1.66%) |
Feb 24, 2016 | 22.00 | 22.52 | 21.73 | 22.50 | 2,218,933 | +0.20(+0.89%) |
Feb 23, 2016 | 22.46 | 22.68 | 22.28 | 22.30 | 2,523,639 | -0.31(-1.36%) |
Feb 22, 2016 | 22.58 | 22.94 | 22.50 | 22.61 | 2,185,285 | +0.37(+1.68%) |
Feb 19, 2016 | 22.49 | 22.56 | 22.22 | 22.24 | 1,674,350 | -0.42(-1.84%) |
Feb 18, 2016 | 22.80 | 22.94 | 22.53 | 22.65 | 2,218,208 | -0.12(-0.51%) |
Feb 17, 2016 | 21.98 | 23.00 | 21.95 | 22.77 | 3,397,173 | +1.08(+4.96%) |
Feb 16, 2016 | 21.31 | 21.72 | 21.12 | 21.70 | 2,250,431 | +0.69(+3.28%) |
Feb 12, 2016 | 20.44 | 21.01 | 21.01 | 21.01 | 4,209,931 | +1.02(+5.09%) |
Feb 11, 2016 | 19.86 | 20.12 | 19.75 | 19.99 | 5,113,266 | -0.34(-1.69%) |
Feb 10, 2016 | 20.31 | 20.60 | 20.25 | 20.33 | 3,439,866 | +0.15(+0.76%) |
Feb 09, 2016 | 20.00 | 20.41 | 20.00 | 20.18 | 3,777,842 | -0.05(-0.25%) |
Feb 08, 2016 | 20.83 | 20.83 | 20.01 | 20.23 | 2,542,824 | -0.87(-4.13%) |
Feb 05, 2016 | 21.53 | 21.67 | 21.07 | 21.10 | 1,482,013 | -0.50(-2.31%) |
Feb 04, 2016 | 21.22 | 21.62 | 21.08 | 21.60 | 1,926,424 | +0.42(+1.97%) |
Feb 03, 2016 | 21.39 | 21.50 | 20.93 | 21.18 | 1,927,834 | +0.00(+0.00%) |
Feb 02, 2016 | 21.38 | 21.52 | 21.06 | 21.18 | 1,472,545 | -0.64(-2.95%) |