Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.21 | 25.21 | 24.88 | 24.98 | 730,073 | -0.24(-0.94%) |
Apr 28, 2016 | 25.27 | 25.54 | 25.12 | 25.21 | 882,492 | -0.16(-0.61%) |
Apr 27, 2016 | 25.22 | 25.44 | 25.09 | 25.37 | 919,457 | +0.18(+0.70%) |
Apr 26, 2016 | 25.16 | 25.55 | 25.11 | 25.19 | 1,604,895 | +0.04(+0.15%) |
Apr 25, 2016 | 24.87 | 25.15 | 24.73 | 25.15 | 2,003,067 | +0.23(+0.92%) |
Apr 22, 2016 | 24.44 | 24.98 | 24.31 | 24.93 | 1,966,009 | +0.44(+1.81%) |
Apr 21, 2016 | 25.27 | 25.29 | 24.45 | 24.48 | 2,507,682 | -0.80(-3.16%) |
Apr 20, 2016 | 25.10 | 25.46 | 25.10 | 25.28 | 862,770 | +0.13(+0.53%) |
Apr 19, 2016 | 25.18 | 25.19 | 24.89 | 25.15 | 911,462 | +0.16(+0.65%) |
Apr 18, 2016 | 24.57 | 25.05 | 24.50 | 24.98 | 1,177,981 | +0.27(+1.08%) |
Apr 15, 2016 | 24.58 | 24.75 | 24.52 | 24.72 | 801,050 | +0.14(+0.57%) |
Apr 14, 2016 | 24.56 | 24.65 | 24.35 | 24.58 | 1,426,043 | +0.00(+0.00%) |
Apr 13, 2016 | 24.79 | 24.94 | 24.47 | 24.58 | 1,001,908 | -0.06(-0.24%) |
Apr 12, 2016 | 24.33 | 24.74 | 24.33 | 24.64 | 1,241,587 | +0.30(+1.21%) |
Apr 11, 2016 | 24.63 | 24.81 | 24.30 | 24.34 | 898,632 | -0.17(-0.69%) |
Apr 08, 2016 | 24.56 | 24.89 | 24.41 | 24.51 | 1,092,173 | +0.31(+1.28%) |
Apr 07, 2016 | 24.11 | 24.23 | 23.77 | 24.20 | 2,241,152 | -0.12(-0.49%) |
Apr 06, 2016 | 24.19 | 24.45 | 24.17 | 24.32 | 1,283,517 | +0.11(+0.46%) |
Apr 05, 2016 | 23.85 | 24.25 | 23.75 | 24.21 | 1,445,855 | -0.01(-0.06%) |
Apr 04, 2016 | 25.34 | 25.42 | 24.17 | 24.22 | 4,086,554 | -1.34(-5.23%) |
Apr 01, 2016 | 25.44 | 25.59 | 25.26 | 25.56 | 1,127,207 | -0.13(-0.52%) |
Mar 31, 2016 | 25.79 | 26.09 | 25.60 | 25.69 | 1,071,305 | -0.09(-0.34%) |
Mar 30, 2016 | 25.59 | 26.03 | 25.59 | 25.78 | 1,054,547 | +0.39(+1.54%) |
Mar 29, 2016 | 24.84 | 25.44 | 24.73 | 25.39 | 1,833,403 | +0.47(+1.87%) |
Mar 28, 2016 | 24.85 | 25.04 | 24.85 | 24.93 | 2,637,198 | +0.04(+0.18%) |
Mar 24, 2016 | 24.99 | 24.88 | 24.88 | 24.88 | 1,259,536 | -0.26(-1.03%) |
Mar 23, 2016 | 25.53 | 25.55 | 25.10 | 25.14 | 833,529 | -0.31(-1.22%) |
Mar 22, 2016 | 25.11 | 25.51 | 24.87 | 25.45 | 1,720,192 | +0.04(+0.17%) |
Mar 21, 2016 | 25.39 | 25.55 | 25.15 | 25.41 | 1,268,155 | +0.03(+0.12%) |
Mar 18, 2016 | 25.89 | 25.91 | 25.36 | 25.38 | 2,635,767 | -0.46(-1.77%) |
Mar 17, 2016 | 25.21 | 25.92 | 25.11 | 25.83 | 3,094,748 | +0.69(+2.73%) |
Mar 16, 2016 | 24.43 | 25.18 | 24.43 | 25.15 | 2,625,152 | +0.62(+2.53%) |
Mar 15, 2016 | 24.21 | 24.61 | 24.21 | 24.53 | 1,798,112 | +0.16(+0.64%) |
Mar 14, 2016 | 24.43 | 24.50 | 24.18 | 24.37 | 1,259,217 | -0.04(-0.15%) |
Mar 11, 2016 | 23.97 | 24.49 | 23.93 | 24.41 | 1,407,116 | +0.78(+3.28%) |
Mar 10, 2016 | 23.91 | 24.16 | 23.40 | 23.63 | 1,280,406 | -0.16(-0.68%) |
Mar 09, 2016 | 23.62 | 23.97 | 23.51 | 23.80 | 1,504,717 | +0.34(+1.45%) |
Mar 08, 2016 | 23.32 | 23.53 | 23.02 | 23.46 | 1,192,682 | -0.04(-0.16%) |
Mar 07, 2016 | 23.37 | 23.68 | 23.20 | 23.49 | 1,608,128 | -0.13(-0.56%) |
Mar 04, 2016 | 23.18 | 23.63 | 23.06 | 23.63 | 1,984,806 | +0.54(+2.34%) |
Mar 03, 2016 | 22.98 | 23.19 | 22.93 | 23.09 | 1,505,688 | +0.00(+0.00%) |
Mar 02, 2016 | 23.64 | 23.65 | 22.84 | 23.09 | 2,490,732 | -0.66(-2.77%) |
Mar 01, 2016 | 22.89 | 23.76 | 22.89 | 23.74 | 2,805,045 | +1.10(+4.86%) |
Feb 29, 2016 | 22.92 | 23.05 | 22.52 | 22.64 | 1,831,961 | -0.24(-1.06%) |
Feb 26, 2016 | 22.98 | 23.26 | 22.72 | 22.89 | 1,494,533 | +0.04(+0.19%) |
Feb 25, 2016 | 22.67 | 22.86 | 22.47 | 22.84 | 1,661,455 | +0.37(+1.66%) |
Feb 24, 2016 | 21.96 | 22.48 | 21.70 | 22.47 | 2,222,032 | +0.20(+0.89%) |
Feb 23, 2016 | 22.43 | 22.65 | 22.25 | 22.27 | 2,527,164 | -0.31(-1.36%) |
Feb 22, 2016 | 22.55 | 22.91 | 22.47 | 22.58 | 2,188,337 | +0.37(+1.68%) |
Feb 19, 2016 | 22.46 | 22.53 | 22.19 | 22.21 | 1,676,689 | -0.42(-1.84%) |
Feb 18, 2016 | 22.77 | 22.91 | 22.50 | 22.62 | 2,221,306 | -0.12(-0.51%) |
Feb 17, 2016 | 21.95 | 22.97 | 21.92 | 22.74 | 3,401,918 | +1.07(+4.96%) |
Feb 16, 2016 | 21.28 | 21.69 | 21.09 | 21.66 | 2,253,574 | +0.69(+3.28%) |
Feb 12, 2016 | 20.41 | 20.98 | 20.98 | 20.98 | 4,215,811 | +1.02(+5.09%) |
Feb 11, 2016 | 19.83 | 20.09 | 19.72 | 19.96 | 5,120,408 | -0.34(-1.69%) |
Feb 10, 2016 | 20.28 | 20.57 | 20.22 | 20.30 | 3,444,671 | +0.15(+0.76%) |
Feb 09, 2016 | 19.97 | 20.39 | 19.97 | 20.15 | 3,783,118 | -0.05(-0.25%) |
Feb 08, 2016 | 20.80 | 20.80 | 19.98 | 20.20 | 2,546,375 | -0.87(-4.13%) |
Feb 05, 2016 | 21.50 | 21.64 | 21.04 | 21.07 | 1,484,083 | -0.50(-2.31%) |
Feb 04, 2016 | 21.19 | 21.59 | 21.05 | 21.57 | 1,929,115 | +0.42(+1.97%) |
Feb 03, 2016 | 21.36 | 21.47 | 20.90 | 21.15 | 1,930,526 | +0.00(+0.00%) |
Feb 02, 2016 | 21.35 | 21.49 | 21.03 | 21.15 | 1,474,602 | -0.64(-2.95%) |