Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 24.36 | 24.71 | 24.01 | 24.01 | 552,368 | -0.36(-1.49%) |
Apr 28, 2016 | 24.38 | 24.55 | 24.05 | 24.37 | 365,333 | -0.09(-0.38%) |
Apr 27, 2016 | 24.69 | 24.73 | 24.07 | 24.46 | 441,146 | -0.13(-0.55%) |
Apr 26, 2016 | 24.29 | 24.67 | 24.03 | 24.60 | 325,350 | +0.29(+1.18%) |
Apr 25, 2016 | 25.04 | 25.46 | 24.20 | 24.31 | 502,717 | -0.72(-2.86%) |
Apr 22, 2016 | 25.94 | 26.10 | 24.97 | 25.03 | 351,379 | -1.00(-3.86%) |
Apr 21, 2016 | 25.55 | 26.18 | 25.16 | 26.03 | 309,637 | +0.21(+0.82%) |
Apr 20, 2016 | 26.13 | 26.48 | 25.76 | 25.82 | 495,835 | -0.40(-1.54%) |
Apr 19, 2016 | 25.03 | 26.34 | 24.82 | 26.22 | 1,522,980 | +1.32(+5.32%) |
Apr 18, 2016 | 24.45 | 25.00 | 24.24 | 24.90 | 602,223 | +0.15(+0.61%) |
Apr 15, 2016 | 24.67 | 24.96 | 24.55 | 24.75 | 230,437 | +0.03(+0.10%) |
Apr 14, 2016 | 24.79 | 24.92 | 24.36 | 24.72 | 571,123 | +0.06(+0.24%) |
Apr 13, 2016 | 23.26 | 24.75 | 23.22 | 24.66 | 908,416 | +1.75(+7.66%) |
Apr 12, 2016 | 21.88 | 22.98 | 21.86 | 22.91 | 379,385 | +0.96(+4.38%) |
Apr 11, 2016 | 22.43 | 22.92 | 21.91 | 21.95 | 339,500 | -0.48(-2.14%) |
Apr 08, 2016 | 21.67 | 22.47 | 21.52 | 22.43 | 331,237 | +0.76(+3.50%) |
Apr 07, 2016 | 22.27 | 22.34 | 21.37 | 21.67 | 411,962 | -0.73(-3.24%) |
Apr 06, 2016 | 22.77 | 22.86 | 21.96 | 22.40 | 474,013 | -0.48(-2.10%) |
Apr 05, 2016 | 23.21 | 23.24 | 22.86 | 22.88 | 261,398 | -0.57(-2.41%) |
Apr 04, 2016 | 23.43 | 23.48 | 23.20 | 23.44 | 365,994 | -0.19(-0.79%) |
Apr 01, 2016 | 23.62 | 23.81 | 23.31 | 23.63 | 256,525 | -0.24(-0.99%) |
Mar 31, 2016 | 23.87 | 24.44 | 23.61 | 23.86 | 310,799 | -0.02(-0.07%) |
Mar 30, 2016 | 24.04 | 24.11 | 23.73 | 23.88 | 337,173 | +0.08(+0.32%) |
Mar 29, 2016 | 24.08 | 24.27 | 23.64 | 23.80 | 260,291 | -0.54(-2.22%) |
Mar 28, 2016 | 24.28 | 24.50 | 24.15 | 24.34 | 160,994 | +0.06(+0.24%) |
Mar 24, 2016 | 24.12 | 24.28 | 24.28 | 24.28 | 109,816 | -0.02(-0.07%) |
Mar 23, 2016 | 24.53 | 24.76 | 24.06 | 24.30 | 378,137 | -0.46(-1.84%) |
Mar 22, 2016 | 24.79 | 25.30 | 24.54 | 24.76 | 114,237 | -0.09(-0.37%) |
Mar 21, 2016 | 24.82 | 25.01 | 24.74 | 24.85 | 233,609 | +0.00(+0.00%) |
Mar 18, 2016 | 24.34 | 25.01 | 24.34 | 24.85 | 378,404 | +0.57(+2.36%) |
Mar 17, 2016 | 24.54 | 24.78 | 24.04 | 24.28 | 469,821 | -0.30(-1.20%) |
Mar 16, 2016 | 24.02 | 24.69 | 23.96 | 24.57 | 348,520 | +0.35(+1.43%) |
Mar 15, 2016 | 24.13 | 24.28 | 24.03 | 24.23 | 268,428 | -0.15(-0.62%) |
Mar 14, 2016 | 24.54 | 24.54 | 24.06 | 24.38 | 128,500 | -0.20(-0.82%) |
Mar 11, 2016 | 24.29 | 24.73 | 24.04 | 24.58 | 181,644 | +0.66(+2.75%) |
Mar 10, 2016 | 24.60 | 24.60 | 23.78 | 23.92 | 700,843 | -0.25(-1.05%) |
Mar 09, 2016 | 24.22 | 24.40 | 24.02 | 24.18 | 338,329 | +0.35(+1.45%) |
Mar 08, 2016 | 23.41 | 23.96 | 23.31 | 23.83 | 261,945 | +0.19(+0.78%) |
Mar 07, 2016 | 24.04 | 24.07 | 23.29 | 23.64 | 449,839 | -0.63(-2.61%) |
Mar 04, 2016 | 24.74 | 24.93 | 24.03 | 24.28 | 419,413 | -0.46(-1.87%) |
Mar 03, 2016 | 25.38 | 25.62 | 24.54 | 24.74 | 458,755 | -0.56(-2.23%) |
Mar 02, 2016 | 24.70 | 25.61 | 24.62 | 25.31 | 722,688 | +0.46(+1.87%) |
Mar 01, 2016 | 25.01 | 25.26 | 24.07 | 24.84 | 492,743 | +0.15(+0.61%) |
Feb 29, 2016 | 25.53 | 26.07 | 24.59 | 24.69 | 921,430 | -0.43(-1.71%) |
Feb 26, 2016 | 25.30 | 25.87 | 25.01 | 25.12 | 521,393 | +0.06(+0.24%) |
Feb 25, 2016 | 24.58 | 25.35 | 24.54 | 25.06 | 495,789 | +0.62(+2.55%) |
Feb 24, 2016 | 23.76 | 24.50 | 23.30 | 24.44 | 307,436 | +0.10(+0.42%) |
Feb 23, 2016 | 24.21 | 24.38 | 23.75 | 24.34 | 416,116 | -0.07(-0.28%) |
Feb 22, 2016 | 24.28 | 24.77 | 23.53 | 24.40 | 692,172 | +0.61(+2.55%) |
Feb 19, 2016 | 23.90 | 23.94 | 23.40 | 23.80 | 294,304 | -0.26(-1.09%) |
Feb 18, 2016 | 24.20 | 24.42 | 23.83 | 24.06 | 604,687 | -0.08(-0.31%) |
Feb 17, 2016 | 24.23 | 24.38 | 23.66 | 24.13 | 723,069 | +0.23(+0.95%) |
Feb 16, 2016 | 23.48 | 24.03 | 23.05 | 23.91 | 472,277 | +0.98(+4.27%) |
Feb 12, 2016 | 23.04 | 22.93 | 22.93 | 22.93 | 351,626 | +0.24(+1.08%) |
Feb 11, 2016 | 22.95 | 23.06 | 22.32 | 22.68 | 237,657 | -0.84(-3.58%) |
Feb 10, 2016 | 23.72 | 24.05 | 22.96 | 23.53 | 259,993 | +0.12(+0.50%) |
Feb 09, 2016 | 23.61 | 23.61 | 23.10 | 23.41 | 178,320 | -0.08(-0.36%) |
Feb 08, 2016 | 23.19 | 23.69 | 23.18 | 23.49 | 229,640 | +0.01(+0.04%) |
Feb 05, 2016 | 23.53 | 23.53 | 23.21 | 23.48 | 365,694 | -0.04(-0.18%) |
Feb 04, 2016 | 22.37 | 23.53 | 22.12 | 23.53 | 435,441 | +1.26(+5.68%) |
Feb 03, 2016 | 23.67 | 23.67 | 22.09 | 22.26 | 544,037 | -1.10(-4.69%) |
Feb 02, 2016 | 23.30 | 23.74 | 23.10 | 23.36 | 546,036 | -0.31(-1.32%) |