Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 26.24 | 26.70 | 25.80 | 26.22 | 1,027,562 | -0.04(-0.15%) |
Apr 28, 2016 | 26.70 | 26.95 | 26.23 | 26.26 | 1,084,385 | -0.45(-1.68%) |
Apr 27, 2016 | 26.90 | 27.27 | 26.39 | 26.71 | 1,996,091 | -0.26(-0.96%) |
Apr 26, 2016 | 26.76 | 26.99 | 26.32 | 26.97 | 814,188 | +0.17(+0.63%) |
Apr 25, 2016 | 27.00 | 27.23 | 26.50 | 26.80 | 1,063,683 | -0.19(-0.70%) |
Apr 22, 2016 | 26.47 | 27.37 | 26.25 | 26.99 | 1,491,362 | +0.40(+1.50%) |
Apr 21, 2016 | 26.54 | 26.84 | 26.20 | 26.59 | 619,717 | +0.23(+0.87%) |
Apr 20, 2016 | 25.99 | 26.52 | 25.75 | 26.36 | 729,509 | +0.37(+1.42%) |
Apr 19, 2016 | 25.60 | 26.58 | 25.55 | 25.99 | 1,491,602 | +0.50(+1.96%) |
Apr 18, 2016 | 25.32 | 25.81 | 25.25 | 25.49 | 1,083,267 | -0.02(-0.08%) |
Apr 15, 2016 | 25.59 | 25.66 | 25.10 | 25.51 | 1,553,108 | -0.08(-0.31%) |
Apr 14, 2016 | 24.94 | 25.62 | 24.94 | 25.59 | 1,783,303 | +0.65(+2.61%) |
Apr 13, 2016 | 23.77 | 25.13 | 23.77 | 24.94 | 1,187,638 | +1.32(+5.59%) |
Apr 12, 2016 | 23.35 | 23.77 | 22.83 | 23.62 | 1,001,050 | +0.33(+1.42%) |
Apr 11, 2016 | 24.26 | 24.58 | 23.29 | 23.29 | 1,374,684 | -0.87(-3.60%) |
Apr 08, 2016 | 24.08 | 24.82 | 23.89 | 24.16 | 1,453,569 | +0.15(+0.62%) |
Apr 07, 2016 | 23.69 | 24.19 | 23.60 | 24.01 | 1,730,969 | +0.11(+0.46%) |
Apr 06, 2016 | 23.90 | 24.35 | 23.73 | 23.90 | 1,063,148 | +0.14(+0.59%) |
Apr 05, 2016 | 23.69 | 23.90 | 23.24 | 23.76 | 1,400,210 | -0.23(-0.96%) |
Apr 04, 2016 | 24.66 | 24.75 | 23.78 | 23.99 | 1,935,198 | -0.71(-2.87%) |
Apr 01, 2016 | 24.98 | 25.28 | 24.51 | 24.70 | 983,282 | -0.43(-1.71%) |
Mar 31, 2016 | 24.34 | 25.64 | 24.34 | 25.13 | 5,132,973 | +0.84(+3.46%) |
Mar 30, 2016 | 23.75 | 24.41 | 23.69 | 24.29 | 1,708,230 | +0.57(+2.40%) |
Mar 29, 2016 | 22.90 | 23.81 | 22.62 | 23.72 | 917,240 | +0.74(+3.22%) |
Mar 28, 2016 | 22.73 | 23.13 | 22.26 | 22.98 | 1,036,433 | +0.37(+1.64%) |
Mar 24, 2016 | 22.34 | 22.61 | 22.61 | 22.61 | 2,056,900 | -0.12(-0.53%) |
Mar 23, 2016 | 23.39 | 23.51 | 22.70 | 22.73 | 2,217,302 | -0.75(-3.19%) |
Mar 22, 2016 | 23.58 | 23.76 | 23.35 | 23.48 | 971,240 | -0.25(-1.05%) |
Mar 21, 2016 | 23.32 | 24.18 | 23.23 | 23.73 | 863,962 | +0.32(+1.37%) |
Mar 18, 2016 | 24.00 | 24.22 | 23.26 | 23.41 | 2,364,995 | -0.42(-1.76%) |
Mar 17, 2016 | 23.21 | 24.02 | 22.83 | 23.83 | 1,245,961 | +0.56(+2.41%) |
Mar 16, 2016 | 23.41 | 23.60 | 22.40 | 23.27 | 2,508,758 | -0.29(-1.23%) |
Mar 15, 2016 | 24.38 | 24.45 | 23.22 | 23.56 | 1,653,025 | -1.10(-4.46%) |
Mar 14, 2016 | 24.64 | 24.88 | 24.06 | 24.66 | 994,840 | -0.22(-0.88%) |
Mar 11, 2016 | 24.19 | 24.92 | 23.85 | 24.88 | 683,863 | +0.88(+3.67%) |
Mar 10, 2016 | 25.24 | 25.25 | 23.57 | 24.00 | 1,518,021 | -1.12(-4.46%) |
Mar 09, 2016 | 24.48 | 25.33 | 24.27 | 25.12 | 1,726,673 | +0.65(+2.66%) |
Mar 08, 2016 | 25.12 | 25.52 | 24.33 | 24.47 | 2,225,369 | -0.81(-3.20%) |
Mar 07, 2016 | 24.48 | 25.33 | 24.06 | 25.28 | 2,848,489 | +0.79(+3.23%) |
Mar 04, 2016 | 23.75 | 24.17 | 23.46 | 24.49 | 2,011,057 | +0.78(+3.29%) |
Mar 03, 2016 | 24.18 | 24.38 | 23.58 | 23.71 | 2,313,452 | -0.37(-1.54%) |
Mar 02, 2016 | 23.67 | 24.34 | 23.46 | 24.08 | 1,734,077 | +0.44(+1.86%) |
Mar 01, 2016 | 23.79 | 24.18 | 23.39 | 23.64 | 2,191,055 | +0.10(+0.42%) |
Feb 29, 2016 | 23.78 | 24.11 | 23.78 | 23.54 | 1,862,396 | -0.29(-1.22%) |
Feb 26, 2016 | 22.84 | 23.87 | 22.43 | 23.83 | 2,247,883 | +1.25(+5.54%) |
Feb 25, 2016 | 22.70 | 23.37 | 21.96 | 22.58 | 1,198,396 | -0.21(-0.92%) |
Feb 24, 2016 | 21.62 | 22.90 | 21.29 | 22.79 | 1,939,083 | +0.78(+3.54%) |
Feb 23, 2016 | 21.80 | 22.41 | 21.63 | 22.01 | 863,877 | -0.03(-0.14%) |
Feb 22, 2016 | 22.87 | 23.36 | 21.95 | 22.04 | 2,055,752 | -0.57(-2.52%) |
Feb 19, 2016 | 22.19 | 22.63 | 21.56 | 22.61 | 1,738,377 | +0.37(+1.66%) |
Feb 18, 2016 | 23.36 | 23.55 | 21.86 | 22.24 | 2,260,666 | -0.28(-1.24%) |
Feb 17, 2016 | 22.60 | 23.25 | 22.14 | 22.52 | 1,881,477 | +0.11(+0.49%) |
Feb 16, 2016 | 21.21 | 22.57 | 21.21 | 22.41 | 1,994,444 | +1.48(+7.07%) |
Feb 12, 2016 | 20.25 | 20.93 | 20.93 | 20.93 | 1,544,800 | +0.84(+4.18%) |
Feb 11, 2016 | 18.96 | 20.25 | 18.68 | 20.09 | 1,716,547 | +0.75(+3.88%) |
Feb 10, 2016 | 19.37 | 20.08 | 19.21 | 19.34 | 1,960,632 | +0.10(+0.52%) |
Feb 09, 2016 | 19.56 | 20.57 | 19.14 | 19.24 | 2,067,906 | -0.77(-3.85%) |
Feb 08, 2016 | 20.74 | 20.90 | 18.89 | 20.01 | 6,050,505 | -1.12(-5.30%) |
Feb 05, 2016 | 20.99 | 21.97 | 20.65 | 21.13 | 5,009,602 | -0.40(-1.86%) |
Feb 04, 2016 | 20.70 | 22.98 | 20.11 | 21.53 | 9,417,796 | +2.45(+12.84%) |
Feb 03, 2016 | 19.00 | 19.33 | 18.10 | 19.08 | 2,565,054 | +0.13(+0.69%) |
Feb 02, 2016 | 18.72 | 19.06 | 18.18 | 18.95 | 2,723,774 | -0.20(-1.04%) |