Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.97 | 26.02 | 25.36 | 25.63 | 10,947,474 | -0.51(-1.97%) |
Apr 28, 2016 | 26.63 | 26.91 | 26.10 | 26.14 | 8,096,668 | -0.83(-3.08%) |
Apr 27, 2016 | 26.82 | 27.27 | 26.67 | 26.97 | 8,775,792 | +0.04(+0.13%) |
Apr 26, 2016 | 26.77 | 26.96 | 26.64 | 26.94 | 6,749,732 | +0.21(+0.78%) |
Apr 25, 2016 | 26.77 | 26.94 | 26.52 | 26.73 | 5,640,045 | -0.08(-0.30%) |
Apr 22, 2016 | 26.40 | 27.02 | 26.38 | 26.81 | 8,532,361 | +0.53(+2.03%) |
Apr 21, 2016 | 26.30 | 26.58 | 26.16 | 26.28 | 8,104,847 | +0.04(+0.14%) |
Apr 20, 2016 | 26.03 | 26.36 | 25.79 | 26.24 | 8,646,464 | +0.29(+1.11%) |
Apr 19, 2016 | 26.04 | 26.07 | 25.49 | 25.95 | 9,942,326 | -0.07(-0.28%) |
Apr 18, 2016 | 25.65 | 26.06 | 25.51 | 26.03 | 6,158,287 | +0.29(+1.12%) |
Apr 15, 2016 | 26.25 | 26.32 | 25.64 | 25.74 | 13,580,416 | -0.19(-0.73%) |
Apr 14, 2016 | 25.72 | 26.14 | 25.61 | 25.93 | 9,007,789 | +0.11(+0.42%) |
Apr 13, 2016 | 25.16 | 25.86 | 25.08 | 25.82 | 9,161,264 | +1.06(+4.26%) |
Apr 12, 2016 | 24.53 | 24.88 | 24.38 | 24.76 | 8,900,951 | +0.37(+1.52%) |
Apr 11, 2016 | 24.27 | 24.75 | 24.23 | 24.39 | 8,166,701 | +0.39(+1.62%) |
Apr 08, 2016 | 24.16 | 24.40 | 23.89 | 24.01 | 7,457,653 | +0.20(+0.83%) |
Apr 07, 2016 | 24.75 | 24.84 | 23.70 | 23.81 | 10,873,611 | -1.30(-5.17%) |
Apr 06, 2016 | 24.71 | 25.21 | 24.69 | 25.11 | 7,652,973 | +0.40(+1.61%) |
Apr 05, 2016 | 24.93 | 24.99 | 24.47 | 24.71 | 7,467,126 | -0.54(-2.14%) |
Apr 04, 2016 | 25.58 | 25.73 | 25.19 | 25.25 | 5,530,081 | -0.35(-1.37%) |
Apr 01, 2016 | 25.02 | 25.67 | 24.82 | 25.60 | 7,644,497 | +0.32(+1.28%) |
Mar 31, 2016 | 25.39 | 25.56 | 25.21 | 25.28 | 8,657,118 | -0.14(-0.53%) |
Mar 30, 2016 | 25.48 | 25.76 | 25.11 | 25.41 | 7,275,749 | +0.14(+0.54%) |
Mar 29, 2016 | 25.08 | 25.34 | 24.86 | 25.28 | 9,601,497 | -0.06(-0.25%) |
Mar 28, 2016 | 25.37 | 25.46 | 24.98 | 25.34 | 7,070,214 | +0.00(+0.00%) |
Mar 24, 2016 | 24.87 | 25.34 | 25.34 | 25.34 | 7,363,332 | +0.05(+0.21%) |
Mar 23, 2016 | 25.65 | 25.77 | 25.17 | 25.29 | 8,089,372 | -0.34(-1.34%) |
Mar 22, 2016 | 25.19 | 25.81 | 25.08 | 25.63 | 7,784,020 | +0.12(+0.46%) |
Mar 21, 2016 | 25.57 | 26.20 | 25.11 | 25.51 | 8,567,164 | -0.08(-0.32%) |
Mar 18, 2016 | 25.13 | 25.62 | 25.07 | 25.59 | 14,089,099 | +0.63(+2.53%) |
Mar 17, 2016 | 24.05 | 25.18 | 24.04 | 24.96 | 10,682,885 | +0.68(+2.79%) |
Mar 16, 2016 | 24.96 | 25.44 | 24.13 | 24.29 | 18,167,710 | -0.74(-2.96%) |
Mar 15, 2016 | 24.79 | 25.02 | 24.62 | 25.02 | 7,978,107 | -0.09(-0.36%) |
Mar 14, 2016 | 25.26 | 25.36 | 24.82 | 25.11 | 7,279,563 | -0.32(-1.28%) |
Mar 11, 2016 | 24.38 | 25.49 | 24.31 | 25.44 | 14,267,493 | +1.41(+5.86%) |
Mar 10, 2016 | 24.21 | 24.25 | 23.44 | 24.03 | 15,874,159 | +0.08(+0.34%) |
Mar 09, 2016 | 24.29 | 24.38 | 23.74 | 23.95 | 7,691,282 | -0.11(-0.45%) |
Mar 08, 2016 | 24.45 | 24.63 | 23.78 | 24.06 | 12,510,337 | -0.78(-3.12%) |
Mar 07, 2016 | 24.29 | 24.88 | 23.99 | 24.84 | 9,300,838 | +0.34(+1.40%) |
Mar 04, 2016 | 24.76 | 25.11 | 24.30 | 24.49 | 11,426,698 | +0.04(+0.15%) |
Mar 03, 2016 | 23.97 | 24.52 | 23.71 | 24.46 | 10,617,120 | +0.33(+1.38%) |
Mar 02, 2016 | 23.82 | 24.15 | 23.73 | 24.12 | 11,304,923 | +0.32(+1.33%) |
Mar 01, 2016 | 22.89 | 23.93 | 22.80 | 23.81 | 17,368,648 | +1.21(+5.35%) |
Feb 29, 2016 | 22.87 | 23.06 | 22.56 | 22.60 | 14,374,919 | -0.37(-1.61%) |
Feb 26, 2016 | 22.04 | 23.19 | 22.00 | 22.97 | 18,388,212 | +1.24(+5.69%) |
Feb 25, 2016 | 21.42 | 21.74 | 21.26 | 21.73 | 8,995,611 | +0.37(+1.73%) |
Feb 24, 2016 | 21.34 | 21.50 | 20.75 | 21.36 | 13,421,054 | -0.41(-1.86%) |
Feb 23, 2016 | 22.06 | 22.10 | 21.61 | 21.77 | 11,567,459 | -0.37(-1.67%) |
Feb 22, 2016 | 22.05 | 22.64 | 21.95 | 22.14 | 12,445,181 | +0.09(+0.41%) |
Feb 19, 2016 | 21.61 | 22.26 | 21.61 | 22.05 | 10,171,011 | +0.25(+1.16%) |
Feb 18, 2016 | 22.10 | 22.18 | 21.51 | 21.80 | 9,997,794 | -0.29(-1.31%) |
Feb 17, 2016 | 21.64 | 22.23 | 21.62 | 22.08 | 14,007,315 | +0.81(+3.82%) |
Feb 16, 2016 | 21.24 | 21.44 | 20.79 | 21.27 | 10,985,893 | +0.69(+3.33%) |
Feb 12, 2016 | 20.57 | 20.59 | 20.59 | 20.59 | 11,449,491 | +0.54(+2.70%) |
Feb 11, 2016 | 19.75 | 20.20 | 19.41 | 20.05 | 24,742,724 | -0.43(-2.11%) |
Feb 10, 2016 | 21.29 | 21.75 | 20.46 | 20.48 | 18,985,670 | -0.52(-2.49%) |
Feb 09, 2016 | 20.60 | 21.45 | 20.56 | 21.00 | 19,262,528 | -0.24(-1.14%) |
Feb 08, 2016 | 21.37 | 21.43 | 20.82 | 21.24 | 20,239,968 | -0.67(-3.08%) |
Feb 05, 2016 | 22.44 | 22.92 | 21.83 | 21.92 | 12,013,918 | -0.55(-2.44%) |
Feb 04, 2016 | 21.87 | 22.65 | 21.87 | 22.47 | 15,470,190 | +0.53(+2.42%) |
Feb 03, 2016 | 21.89 | 22.12 | 20.62 | 21.94 | 26,129,458 | +0.24(+1.12%) |
Feb 02, 2016 | 22.36 | 22.38 | 21.49 | 21.69 | 11,438,055 | -1.05(-4.63%) |