Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.72 | 23.74 | 23.29 | 23.44 | 2,320,571 | -0.16(-0.66%) |
Apr 28, 2016 | 25.21 | 25.54 | 23.39 | 23.59 | 2,293,984 | -1.31(-5.27%) |
Apr 27, 2016 | 25.01 | 25.09 | 24.69 | 24.91 | 1,141,876 | -0.16(-0.62%) |
Apr 26, 2016 | 24.97 | 25.08 | 24.87 | 25.06 | 742,704 | +0.07(+0.27%) |
Apr 25, 2016 | 24.92 | 25.01 | 24.76 | 24.99 | 1,542,677 | -0.91(-3.53%) |
Apr 22, 2016 | 26.34 | 26.44 | 25.60 | 25.91 | 3,018,322 | +0.21(+0.83%) |
Apr 21, 2016 | 26.51 | 26.55 | 25.60 | 25.69 | 2,910,798 | -1.46(-5.37%) |
Apr 20, 2016 | 27.17 | 27.40 | 27.01 | 27.15 | 1,712,966 | +1.14(+4.37%) |
Apr 19, 2016 | 26.21 | 26.26 | 25.92 | 26.02 | 1,220,519 | +0.26(+1.02%) |
Apr 18, 2016 | 24.82 | 25.96 | 24.75 | 25.75 | 3,025,091 | -0.18(-0.68%) |
Apr 15, 2016 | 25.99 | 26.09 | 25.78 | 25.93 | 1,757,584 | -0.92(-3.44%) |
Apr 14, 2016 | 26.81 | 27.05 | 26.75 | 26.85 | 1,541,702 | -0.48(-1.74%) |
Apr 13, 2016 | 27.13 | 27.35 | 27.04 | 27.33 | 1,182,949 | +0.13(+0.46%) |
Apr 12, 2016 | 27.22 | 27.28 | 26.86 | 27.20 | 2,440,332 | +0.96(+3.67%) |
Apr 11, 2016 | 26.68 | 26.76 | 26.23 | 26.24 | 2,532,891 | +0.89(+3.49%) |
Apr 08, 2016 | 25.63 | 25.63 | 25.24 | 25.35 | 1,007,263 | +0.75(+3.04%) |
Apr 07, 2016 | 25.00 | 25.08 | 24.48 | 24.61 | 1,266,278 | -0.53(-2.09%) |
Apr 06, 2016 | 24.99 | 25.17 | 24.72 | 25.13 | 1,571,416 | +0.15(+0.58%) |
Apr 05, 2016 | 25.09 | 25.29 | 24.98 | 24.98 | 4,191,952 | +0.08(+0.31%) |
Apr 04, 2016 | 24.96 | 25.16 | 24.87 | 24.91 | 2,196,554 | +0.67(+2.77%) |
Apr 01, 2016 | 24.09 | 24.26 | 23.78 | 24.24 | 1,277,864 | -0.78(-3.11%) |
Mar 31, 2016 | 25.09 | 25.22 | 24.99 | 25.01 | 472,928 | -0.07(-0.27%) |
Mar 30, 2016 | 25.05 | 25.34 | 25.01 | 25.08 | 984,612 | -0.36(-1.41%) |
Mar 29, 2016 | 24.93 | 25.44 | 24.80 | 25.44 | 1,196,613 | +0.59(+2.39%) |
Mar 28, 2016 | 25.01 | 25.13 | 24.71 | 24.85 | 842,846 | +0.17(+0.67%) |
Mar 24, 2016 | 24.39 | 24.68 | 24.68 | 24.68 | 887,827 | -0.10(-0.39%) |
Mar 23, 2016 | 25.10 | 25.13 | 24.75 | 24.78 | 842,805 | -0.67(-2.63%) |
Mar 22, 2016 | 25.24 | 25.48 | 25.16 | 25.45 | 845,771 | -0.20(-0.79%) |
Mar 21, 2016 | 25.51 | 25.67 | 25.35 | 25.65 | 988,031 | +0.19(+0.76%) |
Mar 18, 2016 | 25.38 | 25.61 | 25.26 | 25.46 | 1,096,624 | +0.17(+0.69%) |
Mar 17, 2016 | 24.99 | 25.33 | 24.88 | 25.28 | 2,929,369 | +0.57(+2.31%) |
Mar 16, 2016 | 24.33 | 24.71 | 24.31 | 24.71 | 1,426,940 | +0.95(+4.00%) |
Mar 15, 2016 | 23.68 | 23.78 | 23.59 | 23.76 | 681,272 | -0.06(-0.24%) |
Mar 14, 2016 | 23.74 | 23.87 | 23.68 | 23.82 | 824,599 | -0.03(-0.12%) |
Mar 11, 2016 | 23.63 | 23.86 | 23.47 | 23.85 | 1,459,464 | +0.92(+4.01%) |
Mar 10, 2016 | 23.48 | 23.56 | 22.65 | 22.93 | 2,558,213 | +0.37(+1.63%) |
Mar 09, 2016 | 22.68 | 22.73 | 22.38 | 22.56 | 1,571,520 | +0.79(+3.65%) |
Mar 08, 2016 | 22.25 | 22.29 | 21.73 | 21.77 | 1,524,930 | -0.74(-3.27%) |
Mar 07, 2016 | 22.11 | 22.65 | 22.09 | 22.50 | 2,107,601 | +0.28(+1.26%) |
Mar 04, 2016 | 22.04 | 22.43 | 22.02 | 22.22 | 1,724,237 | +0.79(+3.71%) |
Mar 03, 2016 | 21.34 | 21.47 | 21.25 | 21.43 | 5,415,206 | +0.11(+0.50%) |
Mar 02, 2016 | 21.20 | 21.37 | 21.12 | 21.32 | 1,690,468 | +0.38(+1.80%) |
Mar 01, 2016 | 20.63 | 21.04 | 20.58 | 20.94 | 1,106,969 | +0.47(+2.32%) |
Feb 29, 2016 | 20.62 | 20.77 | 20.46 | 20.47 | 1,174,870 | -0.41(-1.95%) |
Feb 26, 2016 | 20.76 | 21.03 | 20.73 | 20.87 | 2,441,879 | +0.19(+0.94%) |
Feb 25, 2016 | 20.47 | 20.69 | 20.36 | 20.68 | 1,084,918 | -0.09(-0.42%) |
Feb 24, 2016 | 20.53 | 20.84 | 20.32 | 20.77 | 692,089 | -0.08(-0.37%) |
Feb 23, 2016 | 21.03 | 21.24 | 20.84 | 20.85 | 1,184,885 | -0.78(-3.59%) |
Feb 22, 2016 | 21.54 | 21.75 | 21.52 | 21.62 | 565,873 | +0.33(+1.55%) |
Feb 19, 2016 | 21.36 | 21.48 | 21.16 | 21.29 | 773,625 | -0.24(-1.13%) |
Feb 18, 2016 | 21.86 | 21.86 | 21.48 | 21.53 | 622,690 | +0.04(+0.18%) |
Feb 17, 2016 | 21.36 | 21.59 | 21.30 | 21.49 | 1,119,164 | +0.59(+2.83%) |
Feb 16, 2016 | 20.86 | 20.97 | 20.67 | 20.90 | 1,314,908 | +0.73(+3.60%) |
Feb 12, 2016 | 19.70 | 20.18 | 20.18 | 20.18 | 1,197,907 | +0.54(+2.76%) |
Feb 11, 2016 | 19.74 | 19.92 | 19.49 | 19.63 | 1,272,039 | -0.51(-2.55%) |
Feb 10, 2016 | 20.01 | 20.62 | 20.00 | 20.15 | 994,573 | +0.04(+0.19%) |
Feb 09, 2016 | 19.80 | 20.22 | 19.78 | 20.11 | 3,149,629 | -0.44(-2.12%) |
Feb 08, 2016 | 20.75 | 20.79 | 20.23 | 20.55 | 1,594,498 | -0.51(-2.44%) |
Feb 05, 2016 | 21.56 | 21.59 | 21.01 | 21.06 | 1,264,688 | -0.34(-1.59%) |
Feb 04, 2016 | 21.37 | 21.67 | 21.22 | 21.40 | 1,011,972 | +0.05(+0.23%) |
Feb 03, 2016 | 21.41 | 21.52 | 20.90 | 21.35 | 1,625,556 | -0.35(-1.61%) |
Feb 02, 2016 | 21.67 | 22.00 | 21.55 | 21.70 | 2,919,131 | -0.89(-3.95%) |