Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 24.39 | 24.41 | 23.95 | 24.10 | 2,256,863 | -0.16(-0.66%) |
Apr 28, 2016 | 25.92 | 26.26 | 24.05 | 24.26 | 2,231,006 | -1.35(-5.27%) |
Apr 27, 2016 | 25.72 | 25.80 | 25.39 | 25.61 | 1,110,528 | -0.16(-0.62%) |
Apr 26, 2016 | 25.67 | 25.79 | 25.57 | 25.77 | 722,314 | +0.07(+0.27%) |
Apr 25, 2016 | 25.62 | 25.72 | 25.46 | 25.70 | 1,500,325 | -0.94(-3.53%) |
Apr 22, 2016 | 27.08 | 27.19 | 26.32 | 26.64 | 2,935,458 | +0.22(+0.83%) |
Apr 21, 2016 | 27.26 | 27.30 | 26.32 | 26.42 | 2,830,886 | -1.50(-5.37%) |
Apr 20, 2016 | 27.94 | 28.17 | 27.77 | 27.92 | 1,665,939 | +1.17(+4.37%) |
Apr 19, 2016 | 26.95 | 27.00 | 26.65 | 26.75 | 1,187,012 | +0.27(+1.02%) |
Apr 18, 2016 | 25.52 | 26.69 | 25.45 | 26.48 | 2,942,041 | -0.18(-0.68%) |
Apr 15, 2016 | 26.72 | 26.83 | 26.51 | 26.66 | 1,709,332 | -0.95(-3.44%) |
Apr 14, 2016 | 27.57 | 27.81 | 27.50 | 27.61 | 1,499,377 | -0.49(-1.74%) |
Apr 13, 2016 | 27.90 | 28.12 | 27.80 | 28.10 | 1,150,473 | +0.13(+0.46%) |
Apr 12, 2016 | 27.99 | 28.05 | 27.62 | 27.97 | 2,373,336 | +0.99(+3.67%) |
Apr 11, 2016 | 27.43 | 27.52 | 26.97 | 26.98 | 2,463,354 | +0.91(+3.49%) |
Apr 08, 2016 | 26.35 | 26.35 | 25.95 | 26.07 | 979,610 | +0.77(+3.04%) |
Apr 07, 2016 | 25.71 | 25.79 | 25.17 | 25.30 | 1,231,514 | -0.54(-2.09%) |
Apr 06, 2016 | 25.70 | 25.88 | 25.42 | 25.84 | 1,528,275 | +0.15(+0.58%) |
Apr 05, 2016 | 25.80 | 26.00 | 25.69 | 25.69 | 4,076,867 | +0.08(+0.31%) |
Apr 04, 2016 | 25.66 | 25.87 | 25.57 | 25.61 | 2,136,251 | +0.69(+2.77%) |
Apr 01, 2016 | 24.77 | 24.94 | 24.45 | 24.92 | 1,242,782 | -0.80(-3.11%) |
Mar 31, 2016 | 25.80 | 25.93 | 25.70 | 25.72 | 459,945 | -0.07(-0.27%) |
Mar 30, 2016 | 25.76 | 26.06 | 25.72 | 25.79 | 957,581 | -0.37(-1.41%) |
Mar 29, 2016 | 25.63 | 26.16 | 25.50 | 26.16 | 1,163,762 | +0.61(+2.39%) |
Mar 28, 2016 | 25.72 | 25.84 | 25.41 | 25.55 | 819,707 | +0.08(+0.31%) |
Mar 24, 2016 | 25.17 | 25.47 | 25.47 | 25.47 | 860,400 | -0.10(-0.39%) |
Mar 23, 2016 | 25.90 | 25.93 | 25.54 | 25.57 | 816,769 | -0.69(-2.63%) |
Mar 22, 2016 | 26.04 | 26.29 | 25.96 | 26.26 | 819,643 | -0.21(-0.79%) |
Mar 21, 2016 | 26.32 | 26.49 | 26.16 | 26.47 | 957,508 | +0.20(+0.76%) |
Mar 18, 2016 | 26.19 | 26.43 | 26.07 | 26.27 | 1,062,746 | +0.18(+0.69%) |
Mar 17, 2016 | 25.79 | 26.14 | 25.67 | 26.09 | 2,838,872 | +0.59(+2.31%) |
Mar 16, 2016 | 25.11 | 25.50 | 25.08 | 25.50 | 1,382,858 | +0.98(+4.00%) |
Mar 15, 2016 | 24.44 | 24.54 | 24.34 | 24.52 | 660,226 | -0.06(-0.24%) |
Mar 14, 2016 | 24.50 | 24.63 | 24.43 | 24.58 | 799,125 | -0.03(-0.12%) |
Mar 11, 2016 | 24.38 | 24.62 | 24.22 | 24.61 | 1,414,377 | +0.95(+4.02%) |
Mar 10, 2016 | 24.23 | 24.31 | 23.37 | 23.66 | 2,479,182 | +0.38(+1.63%) |
Mar 09, 2016 | 23.40 | 23.45 | 23.09 | 23.28 | 1,522,971 | +0.82(+3.65%) |
Mar 08, 2016 | 22.96 | 23.00 | 22.42 | 22.46 | 1,477,821 | -0.76(-3.27%) |
Mar 07, 2016 | 22.81 | 23.37 | 22.79 | 23.22 | 2,042,491 | +0.29(+1.26%) |
Mar 04, 2016 | 22.74 | 23.14 | 22.72 | 22.93 | 1,670,971 | +0.82(+3.71%) |
Mar 03, 2016 | 22.02 | 22.15 | 21.93 | 22.11 | 5,247,914 | +0.11(+0.50%) |
Mar 02, 2016 | 21.88 | 22.05 | 21.79 | 22.00 | 1,638,245 | +0.39(+1.80%) |
Mar 01, 2016 | 21.29 | 21.71 | 21.24 | 21.61 | 1,072,772 | +0.49(+2.32%) |
Feb 29, 2016 | 21.28 | 21.43 | 21.11 | 21.12 | 1,138,575 | -0.42(-1.95%) |
Feb 26, 2016 | 21.42 | 21.70 | 21.39 | 21.54 | 2,366,442 | +0.20(+0.94%) |
Feb 25, 2016 | 21.12 | 21.35 | 21.01 | 21.34 | 1,051,402 | -0.09(-0.42%) |
Feb 24, 2016 | 21.18 | 21.50 | 20.97 | 21.43 | 670,709 | -0.08(-0.37%) |
Feb 23, 2016 | 21.70 | 21.92 | 21.50 | 21.51 | 1,148,281 | -0.80(-3.59%) |
Feb 22, 2016 | 22.23 | 22.44 | 22.21 | 22.31 | 548,392 | +0.34(+1.55%) |
Feb 19, 2016 | 22.04 | 22.16 | 21.83 | 21.97 | 749,726 | -0.25(-1.13%) |
Feb 18, 2016 | 22.56 | 22.56 | 22.16 | 22.22 | 603,454 | +0.04(+0.18%) |
Feb 17, 2016 | 22.04 | 22.28 | 21.98 | 22.18 | 1,084,590 | +0.61(+2.83%) |
Feb 16, 2016 | 21.53 | 21.64 | 21.33 | 21.57 | 1,274,287 | +0.75(+3.60%) |
Feb 12, 2016 | 20.33 | 20.82 | 20.82 | 20.82 | 1,160,900 | +0.56(+2.76%) |
Feb 11, 2016 | 20.37 | 20.56 | 20.11 | 20.26 | 1,232,742 | -0.53(-2.55%) |
Feb 10, 2016 | 20.65 | 21.27 | 20.64 | 20.79 | 963,848 | +0.04(+0.19%) |
Feb 09, 2016 | 20.43 | 20.86 | 20.41 | 20.75 | 3,052,328 | -0.45(-2.12%) |
Feb 08, 2016 | 21.41 | 21.46 | 20.87 | 21.20 | 1,545,240 | -0.53(-2.44%) |
Feb 05, 2016 | 22.25 | 22.28 | 21.68 | 21.73 | 1,225,618 | -0.35(-1.59%) |
Feb 04, 2016 | 22.05 | 22.36 | 21.90 | 22.08 | 980,710 | +0.05(+0.23%) |
Feb 03, 2016 | 22.09 | 22.21 | 21.57 | 22.03 | 1,575,338 | -0.36(-1.61%) |
Feb 02, 2016 | 22.36 | 22.70 | 22.24 | 22.39 | 2,828,951 | -0.92(-3.95%) |