Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.84 | 26.34 | 25.84 | 26.20 | 161,324 | +0.16(+0.61%) |
Apr 28, 2016 | 25.89 | 26.36 | 25.89 | 26.05 | 200,414 | +0.04(+0.14%) |
Apr 27, 2016 | 25.58 | 26.21 | 25.53 | 26.01 | 169,671 | +0.45(+1.74%) |
Apr 26, 2016 | 25.30 | 25.60 | 25.02 | 25.56 | 307,570 | +0.46(+1.81%) |
Apr 25, 2016 | 25.34 | 25.39 | 24.94 | 25.11 | 223,308 | -0.24(-0.93%) |
Apr 22, 2016 | 25.34 | 25.60 | 25.07 | 25.34 | 171,566 | +0.15(+0.61%) |
Apr 21, 2016 | 25.26 | 25.44 | 24.99 | 25.19 | 129,189 | -0.14(-0.55%) |
Apr 20, 2016 | 25.47 | 25.62 | 25.18 | 25.33 | 573,503 | -0.27(-1.06%) |
Apr 19, 2016 | 25.49 | 25.62 | 25.06 | 25.60 | 364,789 | +0.24(+0.93%) |
Apr 18, 2016 | 25.11 | 25.40 | 25.11 | 25.36 | 107,914 | +0.08(+0.30%) |
Apr 15, 2016 | 25.31 | 25.65 | 25.09 | 25.29 | 422,748 | -0.15(-0.58%) |
Apr 14, 2016 | 25.15 | 25.47 | 25.07 | 25.44 | 211,130 | +0.29(+1.14%) |
Apr 13, 2016 | 24.67 | 25.15 | 24.58 | 25.15 | 362,312 | +0.56(+2.29%) |
Apr 12, 2016 | 24.39 | 24.75 | 24.39 | 24.59 | 332,855 | +0.16(+0.67%) |
Apr 11, 2016 | 24.21 | 24.51 | 24.14 | 24.42 | 394,070 | +0.26(+1.08%) |
Apr 08, 2016 | 24.04 | 24.16 | 23.86 | 24.16 | 200,960 | +0.25(+1.03%) |
Apr 07, 2016 | 23.88 | 24.35 | 23.81 | 23.92 | 273,501 | -0.14(-0.60%) |
Apr 06, 2016 | 23.87 | 24.12 | 23.65 | 24.06 | 774,937 | +0.16(+0.69%) |
Apr 05, 2016 | 23.42 | 23.91 | 23.34 | 23.89 | 242,376 | +0.24(+1.02%) |
Apr 04, 2016 | 24.15 | 24.15 | 23.30 | 23.65 | 415,603 | -0.44(-1.83%) |
Apr 01, 2016 | 24.16 | 24.30 | 23.79 | 24.09 | 245,277 | -0.28(-1.13%) |
Mar 31, 2016 | 24.16 | 24.39 | 23.55 | 24.37 | 273,074 | +0.28(+1.15%) |
Mar 30, 2016 | 24.05 | 24.20 | 23.88 | 24.09 | 196,058 | +0.07(+0.30%) |
Mar 29, 2016 | 23.25 | 24.05 | 23.21 | 24.02 | 174,751 | +0.69(+2.96%) |
Mar 28, 2016 | 23.35 | 23.45 | 23.23 | 23.33 | 103,771 | +0.01(+0.04%) |
Mar 24, 2016 | 23.15 | 23.32 | 23.32 | 23.32 | 225,390 | +0.02(+0.09%) |
Mar 23, 2016 | 23.52 | 23.68 | 23.24 | 23.30 | 157,662 | -0.32(-1.37%) |
Mar 22, 2016 | 23.74 | 23.77 | 23.52 | 23.62 | 117,720 | -0.16(-0.69%) |
Mar 21, 2016 | 23.54 | 23.92 | 23.33 | 23.79 | 179,925 | +0.16(+0.67%) |
Mar 18, 2016 | 23.51 | 23.68 | 23.24 | 23.63 | 632,591 | +0.26(+1.10%) |
Mar 17, 2016 | 23.03 | 23.56 | 22.87 | 23.37 | 140,630 | +0.29(+1.24%) |
Mar 16, 2016 | 22.55 | 23.13 | 22.55 | 23.09 | 146,433 | +0.42(+1.88%) |
Mar 15, 2016 | 22.52 | 22.85 | 22.37 | 22.66 | 176,677 | +0.13(+0.57%) |
Mar 14, 2016 | 22.29 | 22.63 | 22.21 | 22.53 | 322,568 | +0.11(+0.48%) |
Mar 11, 2016 | 22.07 | 22.65 | 22.07 | 22.43 | 621,099 | +0.37(+1.70%) |
Mar 10, 2016 | 22.68 | 22.69 | 21.94 | 22.05 | 232,644 | -0.62(-2.75%) |
Mar 09, 2016 | 22.68 | 22.73 | 22.51 | 22.68 | 182,330 | +0.00(+0.00%) |
Mar 08, 2016 | 23.26 | 23.26 | 22.66 | 22.68 | 154,201 | -0.29(-1.27%) |
Mar 07, 2016 | 23.05 | 23.20 | 22.80 | 22.97 | 285,394 | -0.16(-0.71%) |
Mar 04, 2016 | 23.15 | 23.17 | 22.93 | 23.13 | 259,072 | -0.03(-0.13%) |
Mar 03, 2016 | 23.42 | 23.60 | 23.02 | 23.16 | 439,912 | -0.17(-0.72%) |
Mar 02, 2016 | 22.91 | 23.57 | 22.84 | 23.33 | 221,539 | +0.36(+1.56%) |
Mar 01, 2016 | 22.46 | 22.99 | 22.39 | 22.97 | 302,457 | +0.60(+2.68%) |
Feb 29, 2016 | 22.51 | 22.51 | 21.91 | 22.37 | 581,437 | -0.18(-0.79%) |
Feb 26, 2016 | 21.77 | 23.19 | 21.77 | 22.55 | 1,144,205 | +0.79(+3.62%) |
Feb 25, 2016 | 21.27 | 21.94 | 21.23 | 21.77 | 554,332 | +0.57(+2.68%) |
Feb 24, 2016 | 20.98 | 21.31 | 20.78 | 21.20 | 668,435 | +0.01(+0.02%) |
Feb 23, 2016 | 20.71 | 21.60 | 20.65 | 21.19 | 347,527 | +0.46(+2.22%) |
Feb 22, 2016 | 21.19 | 21.48 | 20.68 | 20.73 | 651,804 | -0.24(-1.15%) |
Feb 19, 2016 | 21.03 | 21.16 | 20.86 | 20.97 | 621,990 | -0.04(-0.20%) |
Feb 18, 2016 | 20.86 | 21.23 | 20.78 | 21.01 | 850,957 | +0.12(+0.56%) |
Feb 17, 2016 | 20.85 | 21.14 | 20.85 | 20.89 | 516,367 | +0.18(+0.87%) |
Feb 16, 2016 | 20.96 | 21.23 | 20.63 | 20.72 | 1,132,845 | -0.03(-0.12%) |
Feb 12, 2016 | 21.01 | 20.74 | 20.74 | 20.74 | 342,968 | -0.18(-0.88%) |
Feb 11, 2016 | 21.13 | 21.13 | 20.53 | 20.93 | 224,289 | -0.56(-2.62%) |
Feb 10, 2016 | 22.00 | 22.11 | 21.44 | 21.49 | 232,078 | -0.32(-1.46%) |
Feb 09, 2016 | 21.78 | 22.04 | 21.71 | 21.81 | 289,283 | -0.16(-0.72%) |
Feb 08, 2016 | 21.14 | 22.20 | 21.13 | 21.96 | 362,763 | +0.61(+2.85%) |
Feb 05, 2016 | 21.35 | 21.64 | 21.03 | 21.36 | 340,466 | -0.10(-0.48%) |
Feb 04, 2016 | 21.86 | 22.06 | 21.40 | 21.46 | 734,296 | -0.41(-1.90%) |
Feb 03, 2016 | 22.74 | 22.88 | 21.80 | 21.87 | 1,693,845 | -0.65(-2.87%) |
Feb 02, 2016 | 22.99 | 23.33 | 22.43 | 22.52 | 309,953 | -0.73(-3.15%) |