Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.42 | 25.48 | 25.23 | 25.37 | 39,354 | -0.11(-0.45%) |
Apr 28, 2016 | 25.63 | 25.80 | 25.47 | 25.48 | 34,900 | -0.30(-1.16%) |
Apr 27, 2016 | 25.62 | 25.83 | 25.58 | 25.78 | 49,111 | +0.22(+0.86%) |
Apr 26, 2016 | 25.42 | 25.56 | 25.37 | 25.56 | 38,922 | +0.28(+1.11%) |
Apr 25, 2016 | 25.45 | 25.45 | 25.20 | 25.28 | 268,958 | -0.19(-0.73%) |
Apr 22, 2016 | 25.44 | 25.51 | 25.34 | 25.47 | 73,610 | +0.12(+0.46%) |
Apr 21, 2016 | 25.44 | 25.52 | 25.34 | 25.35 | 44,745 | -0.10(-0.38%) |
Apr 20, 2016 | 25.49 | 25.56 | 25.41 | 25.45 | 351,548 | -0.01(-0.02%) |
Apr 19, 2016 | 25.38 | 25.54 | 25.36 | 25.45 | 48,728 | +0.13(+0.51%) |
Apr 18, 2016 | 25.15 | 25.37 | 25.15 | 25.32 | 40,494 | +0.09(+0.35%) |
Apr 15, 2016 | 25.21 | 25.26 | 25.18 | 25.24 | 37,614 | +0.05(+0.18%) |
Apr 14, 2016 | 25.27 | 25.28 | 25.14 | 25.19 | 153,224 | -0.05(-0.18%) |
Apr 13, 2016 | 24.99 | 25.24 | 24.99 | 25.24 | 194,729 | +0.40(+1.62%) |
Apr 12, 2016 | 24.65 | 24.89 | 24.65 | 24.83 | 22,595 | +0.19(+0.79%) |
Apr 11, 2016 | 24.74 | 24.90 | 24.64 | 24.64 | 275,185 | -0.03(-0.11%) |
Apr 08, 2016 | 24.69 | 24.87 | 24.62 | 24.66 | 32,855 | +0.14(+0.57%) |
Apr 07, 2016 | 24.98 | 24.98 | 24.45 | 24.52 | 46,730 | -0.24(-0.96%) |
Apr 06, 2016 | 24.65 | 24.76 | 24.43 | 24.76 | 247,463 | +0.14(+0.57%) |
Apr 05, 2016 | 24.60 | 24.73 | 24.53 | 24.62 | 52,583 | -0.16(-0.63%) |
Apr 04, 2016 | 25.05 | 25.05 | 24.77 | 24.78 | 353,622 | -0.28(-1.11%) |
Apr 01, 2016 | 24.79 | 25.09 | 24.64 | 25.05 | 222,581 | +0.09(+0.37%) |
Mar 31, 2016 | 25.09 | 25.20 | 24.90 | 24.96 | 52,223 | -0.08(-0.32%) |
Mar 30, 2016 | 25.05 | 25.17 | 24.99 | 25.04 | 84,676 | +0.11(+0.42%) |
Mar 29, 2016 | 24.68 | 24.98 | 24.55 | 24.94 | 31,817 | +0.22(+0.89%) |
Mar 28, 2016 | 24.77 | 24.80 | 24.61 | 24.72 | 536,698 | +0.00(+0.00%) |
Mar 24, 2016 | 24.59 | 24.72 | 24.72 | 24.72 | 77,303 | -0.04(-0.18%) |
Mar 23, 2016 | 24.90 | 24.90 | 24.74 | 24.76 | 25,555 | -0.18(-0.74%) |
Mar 22, 2016 | 24.92 | 25.03 | 24.88 | 24.95 | 284,251 | -0.06(-0.25%) |
Mar 21, 2016 | 24.95 | 25.01 | 24.86 | 25.01 | 28,308 | +0.06(+0.25%) |
Mar 18, 2016 | 24.89 | 25.01 | 24.87 | 24.95 | 46,094 | +0.17(+0.71%) |
Mar 17, 2016 | 24.29 | 24.83 | 24.26 | 24.77 | 59,737 | +0.50(+2.07%) |
Mar 16, 2016 | 24.04 | 24.27 | 23.99 | 24.27 | 16,467 | +0.23(+0.94%) |
Mar 15, 2016 | 23.91 | 24.05 | 23.91 | 24.04 | 32,099 | -0.06(-0.25%) |
Mar 14, 2016 | 24.03 | 24.15 | 24.01 | 24.11 | 115,342 | -0.03(-0.11%) |
Mar 11, 2016 | 23.94 | 24.14 | 23.93 | 24.13 | 57,670 | +0.38(+1.58%) |
Mar 10, 2016 | 23.89 | 23.92 | 23.52 | 23.76 | 22,326 | -0.09(-0.37%) |
Mar 09, 2016 | 23.85 | 23.89 | 23.73 | 23.84 | 55,575 | +0.06(+0.26%) |
Mar 08, 2016 | 23.94 | 23.94 | 23.73 | 23.78 | 51,331 | -0.33(-1.38%) |
Mar 07, 2016 | 23.95 | 24.13 | 23.91 | 24.11 | 1,643,547 | +0.10(+0.40%) |
Mar 04, 2016 | 23.87 | 24.16 | 23.84 | 24.02 | 13,792 | +0.17(+0.70%) |
Mar 03, 2016 | 23.69 | 23.90 | 23.69 | 23.85 | 23,679 | +0.14(+0.59%) |
Mar 02, 2016 | 23.55 | 23.71 | 23.55 | 23.71 | 156,030 | +0.17(+0.71%) |
Mar 01, 2016 | 23.29 | 23.61 | 23.27 | 23.55 | 20,560 | +0.39(+1.70%) |
Feb 29, 2016 | 23.29 | 23.39 | 23.14 | 23.15 | 77,916 | -0.12(-0.53%) |
Feb 26, 2016 | 23.32 | 23.43 | 23.25 | 23.27 | 16,031 | +0.12(+0.53%) |
Feb 25, 2016 | 23.00 | 23.15 | 22.91 | 23.15 | 18,544 | +0.23(+0.99%) |
Feb 24, 2016 | 22.63 | 22.93 | 22.49 | 22.92 | 16,479 | +0.03(+0.11%) |
Feb 23, 2016 | 22.98 | 23.02 | 22.80 | 22.90 | 334,454 | -0.18(-0.76%) |
Feb 22, 2016 | 22.94 | 23.16 | 22.94 | 23.07 | 25,510 | +0.35(+1.54%) |
Feb 19, 2016 | 22.65 | 22.73 | 22.52 | 22.72 | 23,872 | -0.04(-0.19%) |
Feb 18, 2016 | 22.85 | 22.85 | 22.74 | 22.77 | 12,298 | -0.05(-0.22%) |
Feb 17, 2016 | 22.58 | 22.91 | 22.58 | 22.82 | 19,631 | +0.38(+1.71%) |
Feb 16, 2016 | 22.26 | 22.49 | 22.14 | 22.43 | 45,292 | +0.47(+2.15%) |
Feb 12, 2016 | 21.72 | 21.96 | 21.96 | 21.96 | 34,960 | +0.40(+1.87%) |
Feb 11, 2016 | 21.61 | 21.78 | 21.31 | 21.56 | 60,195 | -0.43(-1.96%) |
Feb 10, 2016 | 22.23 | 22.26 | 21.99 | 21.99 | 15,433 | -0.06(-0.26%) |
Feb 09, 2016 | 21.79 | 22.22 | 21.79 | 22.05 | 45,936 | +0.04(+0.20%) |
Feb 08, 2016 | 21.99 | 22.00 | 21.76 | 22.00 | 21,450 | -0.25(-1.14%) |
Feb 05, 2016 | 22.42 | 22.43 | 22.17 | 22.26 | 13,223 | -0.24(-1.09%) |
Feb 04, 2016 | 22.08 | 22.65 | 22.08 | 22.50 | 17,432 | +0.44(+1.98%) |
Feb 03, 2016 | 21.94 | 22.11 | 21.57 | 22.07 | 20,963 | +0.27(+1.24%) |
Feb 02, 2016 | 22.07 | 22.07 | 21.75 | 21.79 | 17,587 | -0.47(-2.10%) |