Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.07 | 28.42 | 27.06 | 28.41 | 14,399,817 | +1.61(+6.00%) |
Apr 28, 2016 | 26.14 | 27.29 | 26.13 | 26.80 | 10,550,167 | +0.72(+2.77%) |
Apr 27, 2016 | 26.09 | 26.27 | 25.38 | 26.07 | 10,638,749 | +0.11(+0.41%) |
Apr 26, 2016 | 25.73 | 26.08 | 25.34 | 25.97 | 8,633,060 | +0.70(+2.76%) |
Apr 25, 2016 | 25.46 | 25.66 | 25.06 | 25.27 | 6,966,928 | -0.10(-0.38%) |
Apr 22, 2016 | 25.87 | 26.28 | 24.91 | 25.37 | 9,526,437 | -0.78(-2.98%) |
Apr 21, 2016 | 25.15 | 26.46 | 25.15 | 26.15 | 15,757,638 | +1.41(+5.71%) |
Apr 20, 2016 | 24.99 | 25.79 | 24.55 | 24.73 | 12,780,589 | -0.37(-1.49%) |
Apr 19, 2016 | 24.60 | 25.27 | 24.44 | 25.11 | 10,543,447 | +1.18(+4.92%) |
Apr 18, 2016 | 23.78 | 23.99 | 23.40 | 23.93 | 7,398,095 | +0.07(+0.31%) |
Apr 15, 2016 | 23.48 | 23.94 | 23.16 | 23.86 | 8,328,551 | +0.56(+2.41%) |
Apr 14, 2016 | 23.98 | 24.08 | 22.95 | 23.30 | 10,837,430 | -0.65(-2.71%) |
Apr 13, 2016 | 24.70 | 24.75 | 23.84 | 23.95 | 11,991,337 | -0.93(-3.75%) |
Apr 12, 2016 | 25.37 | 25.38 | 24.37 | 24.88 | 11,890,374 | -0.39(-1.54%) |
Apr 11, 2016 | 24.01 | 25.30 | 23.84 | 25.27 | 15,129,121 | +1.63(+6.91%) |
Apr 08, 2016 | 22.84 | 23.85 | 22.83 | 23.64 | 9,691,910 | +0.93(+4.08%) |
Apr 07, 2016 | 22.84 | 23.19 | 22.69 | 22.71 | 10,770,430 | +0.18(+0.79%) |
Apr 06, 2016 | 21.93 | 22.54 | 21.93 | 22.53 | 6,606,497 | +0.36(+1.61%) |
Apr 05, 2016 | 21.79 | 22.20 | 21.52 | 22.18 | 7,646,659 | +0.81(+3.80%) |
Apr 04, 2016 | 21.61 | 21.62 | 21.22 | 21.36 | 5,098,851 | -0.26(-1.20%) |
Apr 01, 2016 | 21.12 | 21.66 | 20.82 | 21.62 | 7,783,166 | +0.03(+0.15%) |
Mar 31, 2016 | 21.91 | 22.01 | 21.46 | 21.59 | 6,307,284 | -0.14(-0.64%) |
Mar 30, 2016 | 21.71 | 21.85 | 21.27 | 21.73 | 10,364,192 | -0.16(-0.74%) |
Mar 29, 2016 | 20.94 | 21.96 | 20.72 | 21.89 | 10,539,339 | +1.02(+4.86%) |
Mar 28, 2016 | 20.87 | 20.93 | 20.57 | 20.88 | 5,830,636 | +0.24(+1.18%) |
Mar 24, 2016 | 20.42 | 20.63 | 20.63 | 20.63 | 11,376,065 | +0.34(+1.68%) |
Mar 23, 2016 | 21.57 | 21.57 | 20.27 | 20.29 | 16,247,666 | -1.96(-8.80%) |
Mar 22, 2016 | 22.87 | 22.98 | 22.00 | 22.25 | 7,441,898 | -0.32(-1.44%) |
Mar 21, 2016 | 22.44 | 22.82 | 22.26 | 22.57 | 7,377,720 | +0.00(+0.00%) |
Mar 18, 2016 | 22.31 | 22.97 | 22.27 | 22.57 | 14,602,585 | +0.27(+1.20%) |
Mar 17, 2016 | 22.61 | 23.06 | 22.26 | 22.31 | 12,153,566 | -0.07(-0.33%) |
Mar 16, 2016 | 21.28 | 22.46 | 20.68 | 22.38 | 18,002,230 | +0.96(+4.47%) |
Mar 15, 2016 | 21.01 | 21.51 | 20.99 | 21.42 | 8,209,025 | +0.20(+0.92%) |
Mar 14, 2016 | 21.83 | 22.04 | 21.18 | 21.23 | 8,163,971 | -0.45(-2.06%) |
Mar 11, 2016 | 22.05 | 22.33 | 21.43 | 21.67 | 11,902,403 | -0.54(-2.45%) |
Mar 10, 2016 | 21.24 | 22.44 | 21.11 | 22.22 | 14,631,059 | +0.98(+4.63%) |
Mar 09, 2016 | 20.63 | 21.34 | 20.21 | 21.23 | 12,138,870 | +0.20(+0.97%) |
Mar 08, 2016 | 21.76 | 21.88 | 20.61 | 21.03 | 9,958,422 | -0.50(-2.32%) |
Mar 07, 2016 | 21.49 | 21.99 | 21.12 | 21.53 | 11,355,218 | +0.34(+1.61%) |
Mar 04, 2016 | 21.94 | 22.71 | 21.16 | 21.19 | 15,890,227 | -0.58(-2.65%) |
Mar 03, 2016 | 21.31 | 22.01 | 21.23 | 21.77 | 10,848,882 | +0.47(+2.21%) |
Mar 02, 2016 | 20.70 | 21.43 | 20.56 | 21.29 | 8,595,152 | +0.69(+3.35%) |
Mar 01, 2016 | 21.33 | 21.46 | 20.35 | 20.60 | 13,855,133 | -0.36(-1.70%) |
Feb 29, 2016 | 20.86 | 21.41 | 20.80 | 20.96 | 13,584,982 | +0.39(+1.89%) |
Feb 26, 2016 | 20.38 | 21.30 | 20.38 | 20.57 | 14,339,330 | -0.41(-1.93%) |
Feb 25, 2016 | 20.54 | 21.06 | 20.31 | 20.98 | 12,184,716 | +0.22(+1.06%) |
Feb 24, 2016 | 21.04 | 21.42 | 20.52 | 20.76 | 15,978,419 | +0.15(+0.75%) |
Feb 23, 2016 | 20.79 | 20.98 | 20.35 | 20.60 | 9,305,738 | +0.22(+1.07%) |
Feb 22, 2016 | 19.54 | 20.69 | 19.54 | 20.39 | 13,739,610 | +0.23(+1.13%) |
Feb 19, 2016 | 20.22 | 20.78 | 20.07 | 20.16 | 10,795,807 | -0.19(-0.92%) |
Feb 18, 2016 | 19.65 | 20.56 | 18.76 | 20.34 | 18,114,962 | +0.19(+0.93%) |
Feb 17, 2016 | 20.12 | 20.41 | 19.56 | 20.16 | 14,186,830 | +0.23(+1.14%) |
Feb 16, 2016 | 20.01 | 20.65 | 19.76 | 19.93 | 17,730,814 | -0.99(-4.73%) |
Feb 12, 2016 | 20.13 | 20.92 | 20.92 | 20.92 | 16,276,835 | +0.60(+2.96%) |
Feb 11, 2016 | 21.10 | 21.18 | 20.14 | 20.32 | 24,956,450 | +0.59(+3.00%) |
Feb 10, 2016 | 19.32 | 19.79 | 18.42 | 19.73 | 20,446,356 | +0.01(+0.04%) |
Feb 09, 2016 | 20.74 | 21.11 | 19.44 | 19.72 | 30,203,542 | -0.72(-3.53%) |
Feb 08, 2016 | 20.30 | 21.05 | 20.20 | 20.44 | 25,098,850 | +0.63(+3.20%) |
Feb 05, 2016 | 18.35 | 19.88 | 18.11 | 19.81 | 20,751,122 | +0.84(+4.41%) |
Feb 04, 2016 | 18.58 | 19.60 | 18.49 | 18.97 | 24,148,632 | +0.84(+4.66%) |
Feb 03, 2016 | 16.48 | 18.17 | 16.47 | 18.13 | 19,870,638 | +1.84(+11.31%) |
Feb 02, 2016 | 16.43 | 16.56 | 15.91 | 16.29 | 8,399,797 | -0.39(-2.34%) |