Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 24.25 | 24.49 | 23.61 | 23.90 | 1,484,630 | -0.39(-1.61%) |
Apr 28, 2016 | 24.26 | 24.46 | 24.09 | 24.29 | 1,460,591 | -0.09(-0.37%) |
Apr 27, 2016 | 24.56 | 24.64 | 24.11 | 24.38 | 1,909,328 | -0.27(-1.10%) |
Apr 26, 2016 | 24.16 | 24.66 | 24.12 | 24.65 | 1,037,387 | +0.52(+2.15%) |
Apr 25, 2016 | 23.62 | 24.14 | 23.34 | 24.13 | 2,503,724 | +0.38(+1.60%) |
Apr 22, 2016 | 24.60 | 24.99 | 23.00 | 23.75 | 2,958,151 | -0.27(-1.12%) |
Apr 21, 2016 | 24.32 | 24.68 | 24.02 | 24.02 | 1,124,452 | -0.27(-1.11%) |
Apr 20, 2016 | 24.90 | 24.90 | 24.20 | 24.29 | 1,089,151 | -0.55(-2.21%) |
Apr 19, 2016 | 24.69 | 24.86 | 24.54 | 24.84 | 848,346 | +0.26(+1.06%) |
Apr 18, 2016 | 25.03 | 25.12 | 24.48 | 24.58 | 1,013,367 | -0.48(-1.92%) |
Apr 15, 2016 | 25.03 | 25.31 | 24.99 | 25.06 | 599,959 | -0.05(-0.20%) |
Apr 14, 2016 | 25.08 | 25.29 | 24.85 | 25.11 | 778,888 | +0.06(+0.24%) |
Apr 13, 2016 | 24.81 | 25.05 | 24.74 | 25.05 | 817,081 | +0.49(+2.00%) |
Apr 12, 2016 | 24.40 | 24.85 | 24.21 | 24.56 | 831,971 | +0.28(+1.15%) |
Apr 11, 2016 | 23.96 | 24.49 | 23.85 | 24.28 | 997,537 | +0.46(+1.93%) |
Apr 08, 2016 | 23.69 | 24.28 | 23.58 | 23.82 | 1,008,276 | +0.31(+1.32%) |
Apr 07, 2016 | 23.69 | 23.77 | 23.34 | 23.51 | 1,276,498 | -0.29(-1.22%) |
Apr 06, 2016 | 23.56 | 23.85 | 23.23 | 23.80 | 884,950 | +0.18(+0.76%) |
Apr 05, 2016 | 24.05 | 24.17 | 23.18 | 23.62 | 1,971,502 | -0.62(-2.56%) |
Apr 04, 2016 | 24.39 | 24.62 | 23.98 | 24.24 | 1,999,708 | -0.08(-0.33%) |
Apr 01, 2016 | 25.08 | 25.23 | 24.12 | 24.32 | 1,532,555 | -0.99(-3.91%) |
Mar 31, 2016 | 25.42 | 25.72 | 25.29 | 25.31 | 1,689,341 | -0.07(-0.28%) |
Mar 30, 2016 | 25.50 | 25.81 | 25.35 | 25.38 | 791,614 | -0.02(-0.08%) |
Mar 29, 2016 | 24.60 | 25.48 | 24.35 | 25.40 | 1,726,186 | +0.24(+0.95%) |
Mar 28, 2016 | 24.87 | 25.23 | 24.65 | 25.16 | 936,361 | +0.31(+1.25%) |
Mar 24, 2016 | 24.34 | 24.85 | 24.85 | 24.85 | 984,100 | +0.30(+1.22%) |
Mar 23, 2016 | 25.27 | 25.29 | 24.54 | 24.55 | 924,496 | -0.73(-2.89%) |
Mar 22, 2016 | 25.48 | 25.55 | 25.09 | 25.28 | 1,071,992 | -0.34(-1.33%) |
Mar 21, 2016 | 25.57 | 26.00 | 25.52 | 25.62 | 913,633 | -0.16(-0.62%) |
Mar 18, 2016 | 25.81 | 26.34 | 25.67 | 25.78 | 2,254,283 | +0.08(+0.31%) |
Mar 17, 2016 | 25.76 | 25.84 | 25.03 | 25.70 | 1,310,539 | -0.02(-0.08%) |
Mar 16, 2016 | 25.03 | 25.75 | 24.92 | 25.72 | 1,063,198 | +0.64(+2.55%) |
Mar 15, 2016 | 25.52 | 25.52 | 24.85 | 25.08 | 837,156 | -0.55(-2.15%) |
Mar 14, 2016 | 25.27 | 25.70 | 25.10 | 25.63 | 1,537,084 | +0.54(+2.15%) |
Mar 11, 2016 | 24.70 | 25.18 | 24.36 | 25.09 | 1,864,626 | +0.69(+2.83%) |
Mar 10, 2016 | 25.54 | 25.54 | 24.15 | 24.40 | 1,941,973 | -0.92(-3.63%) |
Mar 09, 2016 | 25.62 | 25.62 | 25.10 | 25.32 | 899,013 | -0.09(-0.35%) |
Mar 08, 2016 | 26.53 | 26.60 | 25.36 | 25.41 | 1,203,221 | -1.26(-4.72%) |
Mar 07, 2016 | 26.31 | 26.85 | 26.27 | 26.67 | 1,308,981 | +0.15(+0.57%) |
Mar 04, 2016 | 26.46 | 26.61 | 26.25 | 26.52 | 1,359,630 | +0.12(+0.45%) |
Mar 03, 2016 | 25.77 | 26.46 | 25.71 | 26.40 | 2,386,972 | +0.68(+2.64%) |
Mar 02, 2016 | 24.70 | 25.75 | 24.67 | 25.72 | 2,471,279 | +1.02(+4.13%) |
Mar 01, 2016 | 24.59 | 24.88 | 24.45 | 24.70 | 3,540,131 | +0.35(+1.44%) |
Feb 29, 2016 | 24.38 | 24.91 | 24.28 | 24.35 | 2,633,481 | +0.00(+0.00%) |
Feb 26, 2016 | 24.52 | 24.74 | 24.26 | 24.35 | 1,247,395 | -0.08(-0.33%) |
Feb 25, 2016 | 24.39 | 24.62 | 23.88 | 24.43 | 1,668,493 | +0.20(+0.83%) |
Feb 24, 2016 | 24.13 | 24.39 | 23.47 | 24.23 | 2,327,716 | -0.09(-0.37%) |
Feb 23, 2016 | 24.46 | 25.02 | 24.23 | 24.32 | 1,692,367 | -0.19(-0.78%) |
Feb 22, 2016 | 24.47 | 24.82 | 24.15 | 24.51 | 1,680,900 | +0.25(+1.03%) |
Feb 19, 2016 | 25.29 | 25.47 | 24.12 | 24.26 | 2,569,728 | -0.19(-0.78%) |
Feb 18, 2016 | 24.12 | 24.78 | 23.93 | 24.45 | 2,412,936 | +0.41(+1.71%) |
Feb 17, 2016 | 24.05 | 24.98 | 23.96 | 24.04 | 2,463,361 | +0.21(+0.88%) |
Feb 16, 2016 | 22.94 | 25.37 | 22.87 | 23.83 | 4,058,276 | +1.09(+4.79%) |
Feb 12, 2016 | 22.25 | 22.74 | 22.74 | 22.74 | 1,995,600 | +0.76(+3.46%) |
Feb 11, 2016 | 21.98 | 22.36 | 21.60 | 21.98 | 6,571,280 | -0.45(-2.01%) |
Feb 10, 2016 | 22.36 | 23.03 | 22.22 | 22.43 | 1,841,610 | +0.15(+0.67%) |
Feb 09, 2016 | 21.77 | 22.51 | 21.64 | 22.28 | 1,961,998 | +0.17(+0.77%) |
Feb 08, 2016 | 22.12 | 22.20 | 21.55 | 22.11 | 2,510,799 | -0.23(-1.03%) |
Feb 05, 2016 | 22.25 | 22.68 | 22.17 | 22.34 | 2,064,576 | -0.03(-0.13%) |
Feb 04, 2016 | 21.35 | 22.51 | 21.35 | 22.37 | 2,102,988 | +1.02(+4.78%) |
Feb 03, 2016 | 21.25 | 21.43 | 20.43 | 21.35 | 1,089,825 | +0.31(+1.47%) |
Feb 02, 2016 | 21.26 | 21.34 | 20.64 | 21.04 | 1,123,330 | -0.48(-2.23%) |