Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 24.13 | 24.47 | 24.05 | 24.40 | 181,750 | +0.17(+0.70%) |
Apr 28, 2016 | 24.50 | 24.50 | 24.05 | 24.23 | 174,033 | -0.24(-0.98%) |
Apr 27, 2016 | 24.10 | 24.53 | 24.10 | 24.47 | 148,695 | +0.31(+1.28%) |
Apr 26, 2016 | 24.08 | 24.23 | 24.05 | 24.16 | 82,315 | -0.03(-0.12%) |
Apr 25, 2016 | 23.75 | 24.20 | 23.66 | 24.19 | 170,479 | +0.50(+2.11%) |
Apr 22, 2016 | 23.58 | 23.85 | 23.53 | 23.69 | 134,264 | +0.10(+0.42%) |
Apr 21, 2016 | 23.60 | 23.61 | 23.31 | 23.59 | 315,292 | -0.03(-0.13%) |
Apr 20, 2016 | 23.87 | 24.00 | 23.61 | 23.62 | 185,674 | -0.25(-1.05%) |
Apr 19, 2016 | 23.72 | 23.98 | 23.70 | 23.87 | 176,565 | +0.20(+0.84%) |
Apr 18, 2016 | 23.65 | 24.16 | 23.62 | 23.67 | 372,229 | +0.02(+0.08%) |
Apr 15, 2016 | 23.66 | 23.85 | 23.54 | 23.65 | 1,671,956 | -1.00(-4.06%) |
Apr 14, 2016 | 24.76 | 24.76 | 24.46 | 24.65 | 236,792 | -0.11(-0.44%) |
Apr 13, 2016 | 24.98 | 24.98 | 24.68 | 24.76 | 134,853 | -0.09(-0.36%) |
Apr 12, 2016 | 25.20 | 25.22 | 24.75 | 24.85 | 191,699 | -0.34(-1.35%) |
Apr 11, 2016 | 25.50 | 25.59 | 25.06 | 25.19 | 205,610 | -0.31(-1.22%) |
Apr 08, 2016 | 24.85 | 25.50 | 24.67 | 25.50 | 167,659 | +0.69(+2.78%) |
Apr 07, 2016 | 24.50 | 24.91 | 24.45 | 24.81 | 122,682 | +0.31(+1.27%) |
Apr 06, 2016 | 24.46 | 24.61 | 24.31 | 24.50 | 152,488 | +0.08(+0.33%) |
Apr 05, 2016 | 24.51 | 24.51 | 24.20 | 24.42 | 265,194 | -0.04(-0.16%) |
Apr 04, 2016 | 24.45 | 24.54 | 24.19 | 24.46 | 227,662 | +0.08(+0.33%) |
Apr 01, 2016 | 24.36 | 24.58 | 24.10 | 24.38 | 125,893 | -0.02(-0.08%) |
Mar 31, 2016 | 24.47 | 24.73 | 24.23 | 24.40 | 224,983 | -0.08(-0.33%) |
Mar 30, 2016 | 24.10 | 24.93 | 24.05 | 24.48 | 201,307 | +0.42(+1.75%) |
Mar 29, 2016 | 23.98 | 24.49 | 23.86 | 24.06 | 266,871 | +0.24(+1.01%) |
Mar 28, 2016 | 24.39 | 24.74 | 23.45 | 23.82 | 397,777 | -0.60(-2.46%) |
Mar 24, 2016 | 23.05 | 24.42 | 24.42 | 24.42 | 490,100 | +1.34(+5.81%) |
Mar 23, 2016 | 24.74 | 25.35 | 22.80 | 23.08 | 1,297,913 | -1.76(-7.09%) |
Mar 22, 2016 | 25.14 | 25.34 | 24.45 | 24.84 | 415,868 | -0.51(-2.01%) |
Mar 21, 2016 | 25.31 | 25.53 | 25.30 | 25.35 | 93,495 | +0.01(+0.04%) |
Mar 18, 2016 | 25.57 | 25.71 | 25.34 | 25.34 | 199,289 | -0.12(-0.47%) |
Mar 17, 2016 | 25.65 | 25.73 | 25.46 | 25.46 | 146,393 | -0.16(-0.62%) |
Mar 16, 2016 | 25.50 | 25.81 | 25.42 | 25.62 | 104,415 | +0.13(+0.51%) |
Mar 15, 2016 | 25.65 | 25.72 | 25.39 | 25.49 | 146,155 | -0.19(-0.74%) |
Mar 14, 2016 | 25.69 | 25.69 | 25.42 | 25.68 | 186,035 | +0.06(+0.23%) |
Mar 11, 2016 | 25.60 | 25.81 | 25.43 | 25.62 | 185,480 | +0.05(+0.20%) |
Mar 10, 2016 | 26.00 | 26.06 | 25.45 | 25.57 | 170,619 | -0.33(-1.27%) |
Mar 09, 2016 | 25.89 | 26.14 | 25.77 | 25.90 | 131,038 | +0.04(+0.15%) |
Mar 08, 2016 | 25.83 | 26.17 | 25.75 | 25.86 | 211,037 | +0.03(+0.12%) |
Mar 07, 2016 | 26.07 | 26.30 | 25.82 | 25.83 | 210,137 | -0.41(-1.56%) |
Mar 04, 2016 | 25.65 | 26.51 | 25.55 | 26.24 | 269,079 | +0.49(+1.90%) |
Mar 03, 2016 | 25.93 | 26.44 | 25.75 | 25.75 | 303,429 | -0.45(-1.72%) |
Mar 02, 2016 | 26.40 | 26.57 | 25.90 | 26.20 | 241,924 | -0.25(-0.95%) |
Mar 01, 2016 | 26.49 | 27.19 | 26.02 | 26.45 | 247,400 | -0.27(-1.01%) |
Feb 29, 2016 | 26.50 | 26.75 | 25.80 | 26.72 | 341,764 | -0.18(-0.67%) |
Feb 26, 2016 | 27.08 | 27.41 | 26.85 | 26.90 | 90,000 | -0.14(-0.52%) |
Feb 25, 2016 | 27.34 | 27.39 | 26.86 | 27.04 | 138,843 | -0.31(-1.13%) |
Feb 24, 2016 | 27.13 | 27.36 | 26.68 | 27.35 | 69,011 | +0.19(+0.70%) |
Feb 23, 2016 | 27.30 | 27.66 | 27.00 | 27.16 | 87,803 | -0.25(-0.91%) |
Feb 22, 2016 | 27.37 | 27.82 | 27.19 | 27.41 | 99,075 | +0.28(+1.03%) |
Feb 19, 2016 | 27.00 | 27.63 | 26.98 | 27.13 | 98,638 | +0.17(+0.63%) |
Feb 18, 2016 | 26.71 | 27.15 | 26.51 | 26.96 | 131,017 | +0.43(+1.62%) |
Feb 17, 2016 | 26.22 | 26.83 | 26.13 | 26.53 | 169,494 | +0.33(+1.26%) |
Feb 16, 2016 | 26.57 | 26.57 | 26.00 | 26.20 | 260,839 | +0.07(+0.27%) |
Feb 12, 2016 | 26.60 | 26.13 | 26.13 | 26.13 | 159,700 | -0.12(-0.46%) |
Feb 11, 2016 | 26.00 | 26.51 | 25.87 | 26.25 | 134,764 | +0.19(+0.73%) |
Feb 10, 2016 | 26.40 | 26.61 | 26.05 | 26.06 | 92,589 | -0.14(-0.53%) |
Feb 09, 2016 | 26.62 | 26.62 | 26.05 | 26.20 | 137,119 | -0.31(-1.17%) |
Feb 08, 2016 | 27.09 | 27.17 | 26.44 | 26.51 | 171,479 | -0.59(-2.18%) |
Feb 05, 2016 | 27.87 | 27.87 | 27.02 | 27.10 | 113,182 | -0.68(-2.45%) |
Feb 04, 2016 | 27.92 | 28.05 | 27.50 | 27.78 | 112,449 | -0.04(-0.14%) |
Feb 03, 2016 | 28.50 | 28.76 | 27.26 | 27.82 | 138,205 | -1.09(-3.77%) |
Feb 02, 2016 | 29.26 | 29.35 | 28.91 | 28.91 | 149,697 | -0.48(-1.63%) |