Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 24.87 | 24.87 | 24.25 | 24.40 | 45,227,912 | -0.67(-2.67%) |
Apr 28, 2016 | 25.34 | 25.55 | 25.00 | 25.07 | 31,207,384 | -0.52(-2.02%) |
Apr 27, 2016 | 25.18 | 25.62 | 25.13 | 25.58 | 24,828,414 | +0.28(+1.11%) |
Apr 26, 2016 | 25.29 | 25.54 | 25.12 | 25.30 | 26,028,544 | +0.01(+0.03%) |
Apr 25, 2016 | 25.27 | 25.38 | 25.14 | 25.29 | 23,971,444 | -0.20(-0.79%) |
Apr 22, 2016 | 25.58 | 25.67 | 25.16 | 25.49 | 36,766,412 | -0.27(-1.03%) |
Apr 21, 2016 | 25.74 | 25.83 | 25.63 | 25.76 | 35,269,908 | -0.02(-0.09%) |
Apr 20, 2016 | 25.24 | 25.99 | 25.18 | 25.79 | 71,516,024 | +0.32(+1.27%) |
Apr 19, 2016 | 25.54 | 25.63 | 25.30 | 25.46 | 41,664,956 | -0.04(-0.16%) |
Apr 18, 2016 | 25.33 | 25.56 | 25.29 | 25.50 | 26,762,470 | +0.15(+0.60%) |
Apr 15, 2016 | 25.62 | 25.69 | 25.29 | 25.35 | 35,720,376 | -0.27(-1.07%) |
Apr 14, 2016 | 25.61 | 25.69 | 25.42 | 25.62 | 26,831,298 | -0.27(-1.03%) |
Apr 13, 2016 | 25.76 | 25.93 | 25.74 | 25.89 | 24,780,864 | +0.22(+0.85%) |
Apr 12, 2016 | 25.69 | 25.74 | 25.29 | 25.67 | 20,815,804 | +0.15(+0.60%) |
Apr 11, 2016 | 25.70 | 26.06 | 25.51 | 25.52 | 24,457,408 | +0.03(+0.13%) |
Apr 08, 2016 | 25.59 | 25.80 | 25.37 | 25.49 | 21,137,136 | +0.06(+0.25%) |
Apr 07, 2016 | 25.70 | 25.70 | 25.26 | 25.42 | 29,457,046 | -0.43(-1.65%) |
Apr 06, 2016 | 25.76 | 25.97 | 25.60 | 25.85 | 19,533,758 | +0.14(+0.56%) |
Apr 05, 2016 | 25.70 | 25.88 | 25.56 | 25.70 | 24,919,288 | -0.08(-0.31%) |
Apr 04, 2016 | 25.95 | 26.09 | 25.58 | 25.79 | 26,783,188 | -0.36(-1.39%) |
Apr 01, 2016 | 26.00 | 26.16 | 25.87 | 26.15 | 22,400,274 | +0.08(+0.31%) |
Mar 31, 2016 | 26.21 | 26.32 | 26.04 | 26.07 | 22,189,262 | -0.29(-1.10%) |
Mar 30, 2016 | 26.15 | 26.39 | 26.02 | 26.36 | 20,598,572 | +0.27(+1.02%) |
Mar 29, 2016 | 25.73 | 26.14 | 25.56 | 26.09 | 19,004,182 | +0.39(+1.50%) |
Mar 28, 2016 | 25.68 | 25.79 | 25.48 | 25.70 | 14,188,363 | +0.02(+0.06%) |
Mar 24, 2016 | 25.68 | 25.69 | 25.69 | 25.69 | 17,637,444 | -0.10(-0.38%) |
Mar 23, 2016 | 26.16 | 26.16 | 25.77 | 25.79 | 23,288,142 | -0.26(-0.99%) |
Mar 22, 2016 | 25.91 | 26.16 | 25.74 | 26.04 | 27,551,498 | -0.02(-0.06%) |
Mar 21, 2016 | 25.97 | 26.12 | 25.74 | 26.06 | 27,005,722 | -0.27(-1.04%) |
Mar 18, 2016 | 25.91 | 26.34 | 25.83 | 26.33 | 61,970,072 | +0.56(+2.19%) |
Mar 17, 2016 | 25.59 | 25.92 | 25.54 | 25.77 | 28,376,584 | +0.23(+0.91%) |
Mar 16, 2016 | 25.37 | 25.62 | 25.12 | 25.54 | 32,634,732 | +0.03(+0.13%) |
Mar 15, 2016 | 25.25 | 25.50 | 25.03 | 25.50 | 21,006,030 | +0.18(+0.70%) |
Mar 14, 2016 | 25.51 | 25.54 | 25.22 | 25.33 | 21,641,866 | -0.27(-1.04%) |
Mar 11, 2016 | 25.52 | 25.62 | 25.41 | 25.59 | 28,309,502 | +0.41(+1.63%) |
Mar 10, 2016 | 25.09 | 25.30 | 24.48 | 25.18 | 36,710,544 | +0.31(+1.25%) |
Mar 09, 2016 | 24.84 | 25.01 | 24.71 | 24.87 | 18,212,466 | +0.25(+1.00%) |
Mar 08, 2016 | 24.84 | 24.88 | 24.48 | 24.62 | 23,708,824 | -0.31(-1.23%) |
Mar 07, 2016 | 24.65 | 25.08 | 24.58 | 24.93 | 23,430,648 | +0.25(+1.01%) |
Mar 04, 2016 | 24.58 | 24.87 | 24.21 | 24.68 | 25,263,524 | +0.04(+0.16%) |
Mar 03, 2016 | 25.08 | 25.26 | 24.61 | 24.64 | 31,793,916 | +0.03(+0.13%) |
Mar 02, 2016 | 24.42 | 24.87 | 24.27 | 24.61 | 29,511,086 | +0.14(+0.56%) |
Mar 01, 2016 | 24.12 | 24.60 | 23.97 | 24.47 | 31,647,170 | +0.63(+2.64%) |
Feb 29, 2016 | 23.95 | 24.29 | 23.84 | 23.84 | 28,401,130 | -0.17(-0.70%) |
Feb 26, 2016 | 24.08 | 24.24 | 23.93 | 24.01 | 24,699,320 | +0.14(+0.61%) |
Feb 25, 2016 | 23.63 | 23.86 | 23.33 | 23.87 | 21,804,716 | +0.35(+1.47%) |
Feb 24, 2016 | 22.98 | 23.61 | 22.86 | 23.52 | 26,774,910 | +0.31(+1.35%) |
Feb 23, 2016 | 23.61 | 23.65 | 23.05 | 23.21 | 33,058,400 | -0.44(-1.87%) |
Feb 22, 2016 | 23.46 | 23.80 | 23.37 | 23.65 | 29,650,818 | +0.52(+2.23%) |
Feb 19, 2016 | 23.53 | 23.63 | 23.13 | 23.13 | 52,193,772 | -0.57(-2.41%) |
Feb 18, 2016 | 23.79 | 23.98 | 23.67 | 23.71 | 25,593,406 | -0.04(-0.17%) |
Feb 17, 2016 | 23.25 | 23.87 | 23.15 | 23.75 | 34,362,628 | +0.56(+2.40%) |
Feb 16, 2016 | 23.17 | 23.33 | 22.85 | 23.19 | 38,096,448 | +0.11(+0.49%) |
Feb 12, 2016 | 23.02 | 23.08 | 23.08 | 23.08 | 24,447,118 | +0.34(+1.49%) |
Feb 11, 2016 | 22.42 | 22.89 | 22.30 | 22.74 | 35,303,824 | -0.01(-0.04%) |
Feb 10, 2016 | 23.27 | 23.37 | 22.71 | 22.75 | 33,796,960 | -0.47(-2.01%) |
Feb 09, 2016 | 22.96 | 23.48 | 22.89 | 23.21 | 28,419,606 | -0.01(-0.03%) |
Feb 08, 2016 | 23.16 | 23.35 | 22.80 | 23.22 | 35,649,068 | -0.18(-0.76%) |
Feb 05, 2016 | 23.84 | 23.98 | 23.30 | 23.40 | 34,696,244 | -0.59(-2.45%) |
Feb 04, 2016 | 23.48 | 24.08 | 23.47 | 23.99 | 36,307,524 | +0.35(+1.47%) |
Feb 03, 2016 | 23.95 | 23.95 | 22.98 | 23.64 | 55,422,168 | -0.16(-0.68%) |
Feb 02, 2016 | 24.32 | 24.35 | 23.67 | 23.80 | 31,286,864 | -0.81(-3.31%) |