Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.83 | 25.83 | 24.84 | 25.30 | 2,230,677 | -0.60(-2.32%) |
Apr 28, 2016 | 26.10 | 26.25 | 25.83 | 25.90 | 1,017,512 | -0.30(-1.15%) |
Apr 27, 2016 | 26.03 | 26.35 | 26.02 | 26.20 | 1,075,716 | +0.16(+0.61%) |
Apr 26, 2016 | 26.39 | 26.50 | 25.91 | 26.04 | 1,335,166 | -0.28(-1.06%) |
Apr 25, 2016 | 26.55 | 26.70 | 26.17 | 26.32 | 1,733,766 | -0.29(-1.09%) |
Apr 22, 2016 | 25.75 | 26.72 | 25.75 | 26.61 | 3,061,029 | +0.81(+3.14%) |
Apr 21, 2016 | 25.51 | 26.20 | 25.51 | 25.80 | 2,277,850 | +0.30(+1.18%) |
Apr 20, 2016 | 25.18 | 25.69 | 25.18 | 25.50 | 1,481,333 | +0.38(+1.51%) |
Apr 19, 2016 | 24.83 | 25.20 | 24.79 | 25.12 | 1,939,160 | +0.33(+1.33%) |
Apr 18, 2016 | 24.51 | 25.06 | 24.36 | 24.79 | 1,320,763 | +0.10(+0.41%) |
Apr 15, 2016 | 25.21 | 25.33 | 24.64 | 24.69 | 1,539,637 | -0.50(-1.98%) |
Apr 14, 2016 | 25.27 | 25.52 | 25.17 | 25.19 | 1,415,926 | -0.09(-0.36%) |
Apr 13, 2016 | 24.65 | 25.39 | 24.60 | 25.28 | 1,552,177 | +0.79(+3.23%) |
Apr 12, 2016 | 24.79 | 24.88 | 24.40 | 24.49 | 1,710,146 | -0.23(-0.93%) |
Apr 11, 2016 | 25.03 | 25.24 | 24.72 | 24.72 | 1,246,492 | -0.22(-0.88%) |
Apr 08, 2016 | 25.44 | 25.72 | 24.81 | 24.94 | 1,231,096 | -0.24(-0.95%) |
Apr 07, 2016 | 25.43 | 25.51 | 24.98 | 25.18 | 1,310,137 | -0.43(-1.68%) |
Apr 06, 2016 | 25.11 | 25.75 | 25.03 | 25.61 | 1,574,469 | +0.45(+1.79%) |
Apr 05, 2016 | 25.11 | 25.30 | 25.02 | 25.16 | 1,244,061 | -0.18(-0.71%) |
Apr 04, 2016 | 25.65 | 25.70 | 25.25 | 25.34 | 1,077,333 | -0.31(-1.21%) |
Apr 01, 2016 | 25.82 | 25.90 | 25.15 | 25.65 | 2,185,784 | -0.59(-2.25%) |
Mar 31, 2016 | 26.14 | 26.25 | 25.91 | 26.24 | 1,701,319 | +0.13(+0.50%) |
Mar 30, 2016 | 26.63 | 26.75 | 25.90 | 26.11 | 1,458,766 | -0.38(-1.43%) |
Mar 29, 2016 | 26.05 | 26.62 | 25.75 | 26.49 | 1,112,622 | +0.30(+1.15%) |
Mar 28, 2016 | 25.98 | 26.35 | 25.80 | 26.19 | 1,132,794 | +0.34(+1.32%) |
Mar 24, 2016 | 25.66 | 25.85 | 25.85 | 25.85 | 1,167,300 | -0.04(-0.15%) |
Mar 23, 2016 | 26.88 | 26.88 | 25.87 | 25.89 | 1,021,106 | -0.84(-3.14%) |
Mar 22, 2016 | 26.56 | 26.95 | 26.45 | 26.73 | 965,593 | -0.01(-0.04%) |
Mar 21, 2016 | 26.59 | 26.88 | 26.43 | 26.74 | 1,087,729 | -0.02(-0.07%) |
Mar 18, 2016 | 26.57 | 26.82 | 26.36 | 26.76 | 2,554,052 | +0.31(+1.17%) |
Mar 17, 2016 | 26.29 | 26.66 | 25.84 | 26.45 | 2,032,253 | +0.29(+1.11%) |
Mar 16, 2016 | 25.89 | 26.29 | 25.75 | 26.16 | 1,164,871 | +0.28(+1.08%) |
Mar 15, 2016 | 25.96 | 26.00 | 25.61 | 25.88 | 1,205,868 | -0.30(-1.15%) |
Mar 14, 2016 | 26.72 | 26.89 | 26.07 | 26.18 | 1,616,087 | -0.55(-2.06%) |
Mar 11, 2016 | 26.45 | 26.85 | 25.99 | 26.73 | 1,244,616 | +0.62(+2.37%) |
Mar 10, 2016 | 26.80 | 26.98 | 25.55 | 26.11 | 2,343,936 | -0.46(-1.73%) |
Mar 09, 2016 | 26.96 | 27.03 | 26.40 | 26.57 | 2,476,749 | -0.24(-0.90%) |
Mar 08, 2016 | 27.23 | 27.27 | 26.39 | 26.81 | 2,447,687 | -0.67(-2.44%) |
Mar 07, 2016 | 26.65 | 27.67 | 26.55 | 27.48 | 1,825,180 | +0.68(+2.54%) |
Mar 04, 2016 | 26.47 | 26.88 | 26.36 | 26.80 | 1,723,505 | +0.37(+1.40%) |
Mar 03, 2016 | 25.59 | 26.49 | 25.42 | 26.43 | 1,806,249 | +0.90(+3.53%) |
Mar 02, 2016 | 25.40 | 25.68 | 25.10 | 25.53 | 1,447,403 | +0.06(+0.24%) |
Mar 01, 2016 | 25.24 | 25.54 | 24.87 | 25.47 | 1,302,447 | +0.52(+2.08%) |
Feb 29, 2016 | 25.13 | 25.57 | 24.91 | 24.95 | 1,608,587 | -0.16(-0.64%) |
Feb 26, 2016 | 25.28 | 25.41 | 24.92 | 25.11 | 1,501,832 | -0.02(-0.08%) |
Feb 25, 2016 | 24.76 | 25.16 | 24.42 | 25.13 | 1,044,559 | +0.44(+1.78%) |
Feb 24, 2016 | 24.29 | 24.76 | 23.74 | 24.69 | 1,168,153 | +0.16(+0.65%) |
Feb 23, 2016 | 24.99 | 24.99 | 24.46 | 24.53 | 1,386,265 | -0.53(-2.11%) |
Feb 22, 2016 | 25.34 | 25.61 | 24.70 | 25.06 | 2,250,617 | -0.02(-0.08%) |
Feb 19, 2016 | 24.99 | 25.16 | 24.59 | 25.08 | 1,996,645 | +0.02(+0.08%) |
Feb 18, 2016 | 24.77 | 25.14 | 23.80 | 25.06 | 1,916,393 | +0.31(+1.25%) |
Feb 17, 2016 | 23.82 | 24.85 | 23.74 | 24.75 | 2,035,169 | +1.11(+4.70%) |
Feb 16, 2016 | 23.45 | 23.97 | 22.98 | 23.64 | 2,125,828 | +0.57(+2.47%) |
Feb 12, 2016 | 22.98 | 23.07 | 23.07 | 23.07 | 1,762,100 | +0.45(+1.99%) |
Feb 11, 2016 | 22.89 | 23.24 | 22.10 | 22.62 | 2,061,010 | -0.62(-2.67%) |
Feb 10, 2016 | 22.69 | 23.59 | 22.55 | 23.24 | 2,210,515 | +0.64(+2.83%) |
Feb 09, 2016 | 22.84 | 23.48 | 22.35 | 22.60 | 3,072,492 | -0.52(-2.25%) |
Feb 08, 2016 | 23.14 | 23.44 | 22.15 | 23.12 | 3,220,299 | -0.42(-1.78%) |
Feb 05, 2016 | 25.26 | 25.60 | 23.26 | 23.54 | 4,914,098 | -2.04(-7.97%) |
Feb 04, 2016 | 24.15 | 26.76 | 24.02 | 25.58 | 4,978,337 | +1.89(+7.98%) |
Feb 03, 2016 | 23.43 | 23.88 | 22.98 | 23.69 | 3,854,486 | +0.42(+1.80%) |
Feb 02, 2016 | 24.03 | 24.15 | 23.26 | 23.27 | 2,817,688 | -1.06(-4.36%) |