Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.62 | 25.94 | 25.06 | 25.73 | 3,269,757 | +0.02(+0.07%) |
Apr 28, 2016 | 25.38 | 26.45 | 25.23 | 25.71 | 3,741,778 | +0.82(+3.28%) |
Apr 27, 2016 | 24.74 | 25.05 | 24.56 | 24.90 | 3,269,120 | +0.02(+0.07%) |
Apr 26, 2016 | 24.79 | 25.02 | 24.66 | 24.88 | 2,870,847 | +0.09(+0.36%) |
Apr 25, 2016 | 24.92 | 25.13 | 24.66 | 24.79 | 2,241,979 | -0.12(-0.46%) |
Apr 22, 2016 | 24.87 | 25.03 | 24.68 | 24.90 | 2,336,901 | -0.14(-0.57%) |
Apr 21, 2016 | 25.49 | 25.63 | 24.94 | 25.05 | 1,207,232 | -0.38(-1.50%) |
Apr 20, 2016 | 25.30 | 25.54 | 25.13 | 25.43 | 2,154,209 | +0.09(+0.35%) |
Apr 19, 2016 | 25.33 | 25.59 | 25.18 | 25.34 | 2,164,453 | +0.16(+0.64%) |
Apr 18, 2016 | 25.15 | 25.15 | 25.04 | 25.18 | 1,960,463 | -0.12(-0.46%) |
Apr 15, 2016 | 25.52 | 25.61 | 25.12 | 25.30 | 2,448,132 | -0.32(-1.25%) |
Apr 14, 2016 | 25.46 | 25.67 | 25.14 | 25.62 | 3,072,641 | +0.28(+1.09%) |
Apr 13, 2016 | 25.52 | 25.55 | 24.00 | 25.34 | 11,925,470 | +0.07(+0.28%) |
Apr 12, 2016 | 25.26 | 25.35 | 24.98 | 25.27 | 3,920,360 | -0.04(-0.14%) |
Apr 11, 2016 | 25.79 | 25.82 | 25.28 | 25.30 | 2,886,596 | -0.38(-1.49%) |
Apr 08, 2016 | 26.09 | 26.09 | 25.51 | 25.69 | 2,404,167 | -0.28(-1.10%) |
Apr 07, 2016 | 25.72 | 26.12 | 25.64 | 25.97 | 4,267,991 | +0.03(+0.10%) |
Apr 06, 2016 | 25.71 | 25.98 | 25.47 | 25.94 | 1,199,789 | +0.24(+0.93%) |
Apr 05, 2016 | 25.93 | 26.12 | 25.61 | 25.70 | 1,907,389 | -0.38(-1.47%) |
Apr 04, 2016 | 25.97 | 26.42 | 25.81 | 26.09 | 3,039,884 | +0.05(+0.21%) |
Apr 01, 2016 | 25.48 | 26.03 | 25.28 | 26.03 | 2,241,835 | +0.33(+1.28%) |
Mar 31, 2016 | 25.30 | 25.73 | 25.30 | 25.70 | 2,403,924 | +0.30(+1.19%) |
Mar 30, 2016 | 25.34 | 25.74 | 25.23 | 25.40 | 2,165,249 | +0.15(+0.60%) |
Mar 29, 2016 | 24.46 | 25.38 | 24.34 | 25.25 | 2,626,940 | +0.84(+3.42%) |
Mar 28, 2016 | 24.49 | 24.54 | 24.33 | 24.42 | 1,395,008 | -0.04(-0.18%) |
Mar 24, 2016 | 24.28 | 24.46 | 24.46 | 24.46 | 1,443,076 | -0.02(-0.07%) |
Mar 23, 2016 | 24.42 | 24.57 | 24.26 | 24.48 | 1,174,012 | +0.00(+0.00%) |
Mar 22, 2016 | 24.23 | 24.53 | 24.21 | 24.48 | 1,657,386 | -0.04(-0.15%) |
Mar 21, 2016 | 24.15 | 24.71 | 24.15 | 24.51 | 1,970,913 | +0.25(+1.03%) |
Mar 18, 2016 | 24.09 | 24.47 | 24.09 | 24.26 | 2,181,647 | +0.12(+0.48%) |
Mar 17, 2016 | 24.38 | 24.50 | 24.10 | 24.15 | 2,018,056 | -0.16(-0.66%) |
Mar 16, 2016 | 24.49 | 24.61 | 24.20 | 24.31 | 3,544,589 | -0.23(-0.94%) |
Mar 15, 2016 | 24.41 | 24.78 | 24.26 | 24.54 | 1,579,602 | -0.04(-0.18%) |
Mar 14, 2016 | 24.77 | 24.87 | 24.57 | 24.58 | 1,128,460 | -0.23(-0.93%) |
Mar 11, 2016 | 24.45 | 24.90 | 24.34 | 24.81 | 1,765,917 | +0.65(+2.71%) |
Mar 10, 2016 | 24.78 | 24.99 | 23.93 | 24.16 | 1,880,999 | -0.60(-2.43%) |
Mar 09, 2016 | 24.68 | 24.96 | 24.34 | 24.76 | 2,460,375 | +0.18(+0.72%) |
Mar 08, 2016 | 24.75 | 24.97 | 24.49 | 24.58 | 2,729,296 | -0.05(-0.22%) |
Mar 07, 2016 | 24.74 | 25.14 | 24.57 | 24.64 | 2,563,373 | -0.24(-0.96%) |
Mar 04, 2016 | 25.68 | 25.68 | 24.48 | 24.87 | 3,646,411 | +0.12(+0.46%) |
Mar 03, 2016 | 24.60 | 24.86 | 24.30 | 24.76 | 2,620,327 | +0.06(+0.25%) |
Mar 02, 2016 | 24.77 | 24.97 | 24.25 | 24.70 | 3,225,158 | -0.07(-0.29%) |
Mar 01, 2016 | 24.24 | 24.88 | 24.11 | 24.77 | 9,147,524 | +0.75(+3.13%) |
Feb 29, 2016 | 24.11 | 24.35 | 23.95 | 24.02 | 6,739,953 | -0.07(-0.29%) |
Feb 26, 2016 | 24.28 | 24.28 | 23.82 | 24.09 | 13,685,326 | -0.53(-2.16%) |
Feb 25, 2016 | 24.11 | 24.77 | 23.97 | 24.62 | 1,450,764 | +0.50(+2.09%) |
Feb 24, 2016 | 23.92 | 24.42 | 23.56 | 24.11 | 2,273,048 | +0.01(+0.04%) |
Feb 23, 2016 | 24.45 | 24.68 | 24.07 | 24.11 | 1,928,659 | -0.38(-1.55%) |
Feb 22, 2016 | 24.70 | 25.18 | 24.38 | 24.49 | 2,523,449 | +0.11(+0.47%) |
Feb 19, 2016 | 23.82 | 24.41 | 23.80 | 24.37 | 1,778,618 | +0.42(+1.74%) |
Feb 18, 2016 | 24.37 | 24.37 | 23.73 | 23.95 | 3,509,218 | -0.21(-0.88%) |
Feb 17, 2016 | 23.36 | 24.34 | 23.03 | 24.17 | 5,927,991 | +1.02(+4.39%) |
Feb 16, 2016 | 23.15 | 23.41 | 22.83 | 23.15 | 3,459,282 | +0.23(+1.00%) |
Feb 12, 2016 | 23.08 | 22.92 | 22.92 | 22.92 | 2,972,333 | +0.04(+0.19%) |
Feb 11, 2016 | 22.61 | 23.37 | 22.55 | 22.88 | 6,298,542 | -0.14(-0.62%) |
Feb 10, 2016 | 22.27 | 23.47 | 22.13 | 23.02 | 8,440,942 | +0.98(+4.46%) |
Feb 09, 2016 | 19.90 | 22.50 | 19.49 | 22.04 | 7,694,729 | +1.53(+7.46%) |
Feb 08, 2016 | 21.17 | 21.73 | 19.82 | 20.50 | 7,551,560 | -0.98(-4.57%) |
Feb 05, 2016 | 22.19 | 22.22 | 21.38 | 21.49 | 5,220,371 | -0.74(-3.34%) |
Feb 04, 2016 | 21.91 | 22.30 | 21.74 | 22.23 | 2,563,576 | +0.12(+0.52%) |
Feb 03, 2016 | 22.42 | 22.65 | 21.57 | 22.11 | 2,786,174 | -0.22(-0.99%) |
Feb 02, 2016 | 22.53 | 22.58 | 22.15 | 22.34 | 2,177,420 | -0.19(-0.82%) |