Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.41 | 25.47 | 25.22 | 25.36 | 39,369 | -0.11(-0.45%) |
Apr 28, 2016 | 25.62 | 25.79 | 25.46 | 25.47 | 34,914 | -0.30(-1.16%) |
Apr 27, 2016 | 25.61 | 25.82 | 25.57 | 25.77 | 49,130 | +0.22(+0.86%) |
Apr 26, 2016 | 25.41 | 25.55 | 25.36 | 25.55 | 38,938 | +0.28(+1.11%) |
Apr 25, 2016 | 25.44 | 25.44 | 25.19 | 25.27 | 269,064 | -0.19(-0.73%) |
Apr 22, 2016 | 25.43 | 25.50 | 25.33 | 25.46 | 73,639 | +0.12(+0.46%) |
Apr 21, 2016 | 25.43 | 25.51 | 25.33 | 25.34 | 44,762 | -0.10(-0.38%) |
Apr 20, 2016 | 25.48 | 25.55 | 25.40 | 25.44 | 351,686 | -0.01(-0.02%) |
Apr 19, 2016 | 25.37 | 25.53 | 25.35 | 25.44 | 48,747 | +0.13(+0.51%) |
Apr 18, 2016 | 25.14 | 25.36 | 25.14 | 25.31 | 40,509 | +0.09(+0.35%) |
Apr 15, 2016 | 25.20 | 25.25 | 25.17 | 25.23 | 37,629 | +0.05(+0.18%) |
Apr 14, 2016 | 25.26 | 25.27 | 25.13 | 25.18 | 153,284 | -0.05(-0.18%) |
Apr 13, 2016 | 24.98 | 25.23 | 24.98 | 25.23 | 194,806 | +0.40(+1.62%) |
Apr 12, 2016 | 24.64 | 24.88 | 24.64 | 24.82 | 22,604 | +0.19(+0.79%) |
Apr 11, 2016 | 24.73 | 24.89 | 24.63 | 24.63 | 275,294 | -0.03(-0.11%) |
Apr 08, 2016 | 24.68 | 24.86 | 24.61 | 24.65 | 32,868 | +0.14(+0.57%) |
Apr 07, 2016 | 24.97 | 24.97 | 24.44 | 24.51 | 46,749 | -0.24(-0.96%) |
Apr 06, 2016 | 24.64 | 24.75 | 24.42 | 24.75 | 247,560 | +0.14(+0.57%) |
Apr 05, 2016 | 24.59 | 24.72 | 24.52 | 24.61 | 52,604 | -0.16(-0.63%) |
Apr 04, 2016 | 25.04 | 25.04 | 24.76 | 24.77 | 353,761 | -0.28(-1.11%) |
Apr 01, 2016 | 24.78 | 25.08 | 24.63 | 25.04 | 222,669 | +0.09(+0.37%) |
Mar 31, 2016 | 25.08 | 25.19 | 24.89 | 24.95 | 52,244 | -0.08(-0.32%) |
Mar 30, 2016 | 25.04 | 25.16 | 24.98 | 25.03 | 84,710 | +0.11(+0.42%) |
Mar 29, 2016 | 24.67 | 24.97 | 24.54 | 24.93 | 31,830 | +0.22(+0.89%) |
Mar 28, 2016 | 24.76 | 24.79 | 24.60 | 24.71 | 536,909 | +0.00(+0.00%) |
Mar 24, 2016 | 24.58 | 24.71 | 24.71 | 24.71 | 77,334 | -0.04(-0.18%) |
Mar 23, 2016 | 24.89 | 24.89 | 24.73 | 24.75 | 25,565 | -0.18(-0.74%) |
Mar 22, 2016 | 24.91 | 25.02 | 24.87 | 24.94 | 284,363 | -0.06(-0.25%) |
Mar 21, 2016 | 24.94 | 25.00 | 24.85 | 25.00 | 28,319 | +0.06(+0.25%) |
Mar 18, 2016 | 24.88 | 25.00 | 24.87 | 24.94 | 46,112 | +0.09(+0.35%) |
Mar 17, 2016 | 24.36 | 24.91 | 24.33 | 24.85 | 59,551 | +0.50(+2.07%) |
Mar 16, 2016 | 24.12 | 24.34 | 24.06 | 24.34 | 16,416 | +0.23(+0.94%) |
Mar 15, 2016 | 23.99 | 24.13 | 23.99 | 24.12 | 31,999 | -0.06(-0.25%) |
Mar 14, 2016 | 24.10 | 24.22 | 24.08 | 24.18 | 114,984 | -0.03(-0.11%) |
Mar 11, 2016 | 24.01 | 24.22 | 24.00 | 24.21 | 57,491 | +0.38(+1.58%) |
Mar 10, 2016 | 23.96 | 23.99 | 23.59 | 23.83 | 22,257 | -0.09(-0.37%) |
Mar 09, 2016 | 23.93 | 23.96 | 23.80 | 23.92 | 55,402 | +0.06(+0.26%) |
Mar 08, 2016 | 24.01 | 24.01 | 23.81 | 23.86 | 51,171 | -0.33(-1.38%) |
Mar 07, 2016 | 24.02 | 24.20 | 23.99 | 24.19 | 1,638,444 | +0.10(+0.40%) |
Mar 04, 2016 | 23.94 | 24.23 | 23.91 | 24.09 | 13,749 | +0.17(+0.70%) |
Mar 03, 2016 | 23.77 | 23.97 | 23.77 | 23.93 | 23,605 | +0.14(+0.59%) |
Mar 02, 2016 | 23.63 | 23.79 | 23.62 | 23.79 | 155,545 | +0.17(+0.71%) |
Mar 01, 2016 | 23.36 | 23.68 | 23.34 | 23.62 | 20,496 | +0.40(+1.70%) |
Feb 29, 2016 | 23.36 | 23.46 | 23.21 | 23.22 | 77,674 | -0.12(-0.53%) |
Feb 26, 2016 | 23.39 | 23.50 | 23.32 | 23.35 | 15,981 | +0.12(+0.53%) |
Feb 25, 2016 | 23.07 | 23.22 | 22.98 | 23.22 | 18,487 | +0.23(+0.99%) |
Feb 24, 2016 | 22.70 | 23.00 | 22.56 | 23.00 | 16,428 | +0.03(+0.11%) |
Feb 23, 2016 | 23.06 | 23.09 | 22.87 | 22.97 | 333,415 | -0.18(-0.76%) |
Feb 22, 2016 | 23.01 | 23.23 | 23.01 | 23.14 | 25,431 | +0.35(+1.54%) |
Feb 19, 2016 | 22.72 | 22.80 | 22.59 | 22.79 | 23,798 | -0.04(-0.19%) |
Feb 18, 2016 | 22.92 | 22.92 | 22.81 | 22.84 | 12,260 | -0.05(-0.22%) |
Feb 17, 2016 | 22.65 | 22.99 | 22.65 | 22.89 | 19,570 | +0.38(+1.71%) |
Feb 16, 2016 | 22.33 | 22.56 | 22.20 | 22.50 | 45,152 | +0.47(+2.15%) |
Feb 12, 2016 | 21.79 | 22.03 | 22.03 | 22.03 | 34,851 | +0.40(+1.87%) |
Feb 11, 2016 | 21.68 | 21.84 | 21.37 | 21.63 | 60,008 | -0.43(-1.96%) |
Feb 10, 2016 | 22.30 | 22.33 | 22.06 | 22.06 | 15,386 | -0.06(-0.26%) |
Feb 09, 2016 | 21.85 | 22.29 | 21.85 | 22.12 | 45,793 | +0.04(+0.20%) |
Feb 08, 2016 | 22.06 | 22.07 | 21.83 | 22.07 | 21,383 | -0.25(-1.14%) |
Feb 05, 2016 | 22.49 | 22.50 | 22.24 | 22.33 | 13,182 | -0.25(-1.09%) |
Feb 04, 2016 | 22.15 | 22.72 | 22.15 | 22.57 | 17,378 | +0.44(+1.98%) |
Feb 03, 2016 | 22.01 | 22.18 | 21.63 | 22.13 | 20,898 | +0.27(+1.25%) |
Feb 02, 2016 | 22.14 | 22.14 | 21.82 | 21.86 | 17,532 | -0.47(-2.10%) |