Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 24.75 | 24.90 | 24.75 | 24.89 | 255,837 | +0.12(+0.50%) |
Apr 28, 2016 | 24.77 | 24.80 | 24.71 | 24.77 | 138,640 | +0.10(+0.41%) |
Apr 27, 2016 | 24.69 | 24.77 | 24.61 | 24.67 | 154,468 | +0.02(+0.08%) |
Apr 26, 2016 | 24.56 | 24.69 | 24.55 | 24.65 | 114,532 | +0.00(+0.00%) |
Apr 25, 2016 | 24.66 | 24.67 | 24.60 | 24.65 | 116,943 | +0.04(+0.16%) |
Apr 22, 2016 | 24.59 | 24.69 | 24.51 | 24.61 | 101,510 | +0.07(+0.27%) |
Apr 21, 2016 | 24.55 | 24.55 | 24.51 | 24.54 | 58,249 | -0.01(-0.02%) |
Apr 20, 2016 | 24.60 | 24.60 | 24.49 | 24.55 | 199,568 | +0.05(+0.20%) |
Apr 19, 2016 | 24.47 | 24.55 | 24.44 | 24.50 | 234,547 | +0.10(+0.41%) |
Apr 18, 2016 | 24.40 | 24.45 | 24.27 | 24.40 | 117,939 | +0.10(+0.41%) |
Apr 15, 2016 | 24.17 | 24.33 | 24.08 | 24.30 | 205,234 | +0.23(+0.96%) |
Apr 14, 2016 | 24.10 | 24.25 | 24.03 | 24.07 | 196,228 | +0.00(+0.00%) |
Apr 13, 2016 | 24.03 | 24.17 | 23.90 | 24.07 | 113,482 | +0.13(+0.54%) |
Apr 12, 2016 | 23.85 | 23.94 | 23.68 | 23.94 | 97,153 | +0.16(+0.67%) |
Apr 11, 2016 | 24.19 | 24.29 | 23.74 | 23.78 | 172,584 | -0.35(-1.45%) |
Apr 08, 2016 | 24.14 | 24.25 | 24.09 | 24.13 | 42,747 | +0.12(+0.50%) |
Apr 07, 2016 | 24.30 | 24.34 | 23.95 | 24.01 | 141,561 | -0.34(-1.40%) |
Apr 06, 2016 | 24.28 | 24.35 | 24.23 | 24.35 | 66,778 | +0.14(+0.58%) |
Apr 05, 2016 | 24.14 | 24.27 | 24.04 | 24.21 | 88,552 | -0.05(-0.21%) |
Apr 04, 2016 | 24.31 | 24.34 | 24.08 | 24.26 | 52,067 | -0.01(-0.04%) |
Apr 01, 2016 | 24.30 | 24.39 | 24.14 | 24.27 | 145,692 | +0.07(+0.29%) |
Mar 31, 2016 | 24.13 | 24.24 | 24.07 | 24.20 | 110,690 | +0.15(+0.62%) |
Mar 30, 2016 | 23.98 | 24.14 | 23.93 | 24.05 | 123,036 | +0.17(+0.71%) |
Mar 29, 2016 | 23.75 | 23.90 | 23.70 | 23.88 | 132,330 | +0.12(+0.51%) |
Mar 28, 2016 | 23.60 | 23.76 | 23.60 | 23.76 | 85,799 | +0.23(+0.98%) |
Mar 24, 2016 | 23.53 | 23.53 | 23.53 | 0 | -0.02(-0.08%) | |
Mar 23, 2016 | 23.56 | 23.64 | 23.47 | 23.55 | 101,573 | +0.08(+0.34%) |
Mar 22, 2016 | 23.85 | 23.85 | 23.42 | 23.47 | 177,926 | -0.38(-1.59%) |
Mar 21, 2016 | 23.75 | 23.93 | 23.75 | 23.85 | 70,681 | +0.09(+0.38%) |
Mar 18, 2016 | 23.70 | 23.80 | 23.66 | 23.76 | 87,302 | +0.14(+0.59%) |
Mar 17, 2016 | 23.67 | 23.75 | 23.60 | 23.62 | 105,688 | -0.05(-0.21%) |
Mar 16, 2016 | 23.49 | 23.67 | 23.36 | 23.67 | 174,144 | +0.08(+0.34%) |
Mar 15, 2016 | 23.68 | 23.72 | 23.50 | 23.59 | 108,631 | -0.05(-0.21%) |
Mar 14, 2016 | 23.56 | 23.73 | 23.56 | 23.64 | 599,394 | +0.16(+0.68%) |
Mar 11, 2016 | 23.34 | 23.62 | 23.33 | 23.48 | 499,664 | +0.27(+1.16%) |
Mar 10, 2016 | 23.30 | 23.40 | 23.20 | 23.21 | 131,537 | -0.04(-0.17%) |
Mar 09, 2016 | 23.25 | 23.30 | 23.16 | 23.25 | 93,642 | +0.07(+0.30%) |
Mar 08, 2016 | 23.20 | 23.32 | 23.18 | 23.18 | 421,488 | +0.03(+0.13%) |
Mar 07, 2016 | 23.23 | 23.24 | 23.11 | 23.15 | 79,836 | -0.08(-0.34%) |
Mar 04, 2016 | 23.45 | 23.45 | 23.15 | 23.23 | 147,837 | -0.02(-0.09%) |
Mar 03, 2016 | 23.08 | 23.32 | 23.04 | 23.25 | 156,686 | +0.28(+1.22%) |
Mar 02, 2016 | 22.90 | 22.98 | 22.86 | 22.97 | 479,820 | +0.11(+0.48%) |
Mar 01, 2016 | 22.99 | 23.15 | 22.81 | 22.86 | 321,013 | +0.02(+0.09%) |
Feb 29, 2016 | 22.87 | 23.05 | 22.78 | 22.84 | 155,043 | +0.14(+0.62%) |
Feb 26, 2016 | 22.84 | 22.84 | 22.69 | 22.70 | 79,512 | +0.01(+0.04%) |
Feb 25, 2016 | 22.90 | 22.92 | 22.65 | 22.69 | 190,549 | -0.05(-0.22%) |
Feb 24, 2016 | 22.49 | 22.80 | 22.42 | 22.74 | 209,767 | +0.07(+0.31%) |
Feb 23, 2016 | 22.86 | 22.88 | 22.43 | 22.67 | 198,113 | -0.19(-0.83%) |
Feb 22, 2016 | 23.02 | 23.15 | 22.82 | 22.86 | 92,545 | +0.04(+0.18%) |
Feb 19, 2016 | 23.00 | 23.16 | 22.80 | 22.82 | 175,517 | -0.24(-1.04%) |
Feb 18, 2016 | 23.30 | 23.30 | 22.82 | 23.06 | 135,362 | -0.11(-0.47%) |
Feb 17, 2016 | 22.83 | 23.28 | 22.83 | 23.17 | 304,938 | +0.85(+3.81%) |
Feb 16, 2016 | 21.75 | 22.38 | 21.60 | 22.32 | 308,541 | +1.01(+4.74%) |
Feb 12, 2016 | 21.31 | 21.31 | 21.31 | 0 | +0.68(+3.30%) | |
Feb 11, 2016 | 20.68 | 20.96 | 20.10 | 20.63 | 299,250 | -0.86(-4.00%) |
Feb 10, 2016 | 20.48 | 21.75 | 20.47 | 21.49 | 910,056 | +1.40(+6.97%) |
Feb 09, 2016 | 20.12 | 20.52 | 18.64 | 20.09 | 2,261,309 | -0.41(-2.00%) |
Feb 08, 2016 | 22.02 | 22.14 | 20.30 | 20.50 | 352,776 | -1.71(-7.70%) |
Feb 05, 2016 | 22.15 | 24.24 | 21.50 | 22.21 | 404,563 | +0.41(+1.88%) |
Feb 04, 2016 | 23.62 | 23.62 | 21.16 | 21.80 | 994,592 | -1.99(-8.36%) |
Feb 03, 2016 | 25.09 | 25.09 | 23.62 | 23.79 | 562,491 | -1.31(-5.22%) |
Feb 02, 2016 | 25.26 | 25.26 | 25.09 | 25.10 | 138,075 | -0.21(-0.83%) |