Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.91 | 22.91 | 22.47 | 22.56 | 205,413 | -0.33(-1.45%) |
Apr 28, 2016 | 23.28 | 23.36 | 22.79 | 22.89 | 171,689 | -0.54(-2.29%) |
Apr 27, 2016 | 23.55 | 23.79 | 23.13 | 23.43 | 133,983 | -0.21(-0.87%) |
Apr 26, 2016 | 23.05 | 23.66 | 23.04 | 23.64 | 153,612 | +0.65(+2.84%) |
Apr 25, 2016 | 23.19 | 23.19 | 22.78 | 22.98 | 189,655 | -0.19(-0.81%) |
Apr 22, 2016 | 23.12 | 23.36 | 22.81 | 23.17 | 385,532 | +0.08(+0.35%) |
Apr 21, 2016 | 23.65 | 23.65 | 23.00 | 23.09 | 152,824 | -0.44(-1.86%) |
Apr 20, 2016 | 23.33 | 23.68 | 23.19 | 23.53 | 343,219 | +0.20(+0.84%) |
Apr 19, 2016 | 23.63 | 23.81 | 23.30 | 23.33 | 182,208 | -0.20(-0.84%) |
Apr 18, 2016 | 23.47 | 23.56 | 23.36 | 23.53 | 138,594 | +0.08(+0.34%) |
Apr 15, 2016 | 23.26 | 23.49 | 23.20 | 23.45 | 148,852 | +0.18(+0.77%) |
Apr 14, 2016 | 23.19 | 23.50 | 23.06 | 23.27 | 243,877 | +0.07(+0.31%) |
Apr 13, 2016 | 23.00 | 23.20 | 22.72 | 23.20 | 614,240 | +0.41(+1.81%) |
Apr 12, 2016 | 22.84 | 22.95 | 22.25 | 22.79 | 303,800 | -0.05(-0.24%) |
Apr 11, 2016 | 22.70 | 23.02 | 22.59 | 22.84 | 387,807 | +0.22(+0.99%) |
Apr 08, 2016 | 22.96 | 22.99 | 22.48 | 22.62 | 430,705 | -0.37(-1.60%) |
Apr 07, 2016 | 23.69 | 23.82 | 22.92 | 22.98 | 359,390 | -0.81(-3.39%) |
Apr 06, 2016 | 23.72 | 23.93 | 23.47 | 23.79 | 245,830 | +0.13(+0.53%) |
Apr 05, 2016 | 23.90 | 24.15 | 23.61 | 23.66 | 313,742 | -0.38(-1.60%) |
Apr 04, 2016 | 24.96 | 24.96 | 23.99 | 24.05 | 372,453 | -0.81(-3.28%) |
Apr 01, 2016 | 25.09 | 25.41 | 24.86 | 24.86 | 339,681 | -0.46(-1.80%) |
Mar 31, 2016 | 25.10 | 25.45 | 25.03 | 25.32 | 353,030 | +0.21(+0.86%) |
Mar 30, 2016 | 25.35 | 25.58 | 25.00 | 25.10 | 315,067 | -0.20(-0.78%) |
Mar 29, 2016 | 24.63 | 25.33 | 24.51 | 25.30 | 296,658 | +0.64(+2.61%) |
Mar 28, 2016 | 24.10 | 25.07 | 23.97 | 24.66 | 515,495 | +0.69(+2.88%) |
Mar 24, 2016 | 23.95 | 23.97 | 23.97 | 23.97 | 422,032 | +0.02(+0.07%) |
Mar 23, 2016 | 24.08 | 24.24 | 23.87 | 23.95 | 474,858 | -0.24(-1.00%) |
Mar 22, 2016 | 24.35 | 24.60 | 24.15 | 24.19 | 360,797 | -0.25(-1.03%) |
Mar 21, 2016 | 24.44 | 24.75 | 24.33 | 24.44 | 783,684 | +0.02(+0.07%) |
Mar 18, 2016 | 23.98 | 25.10 | 23.98 | 24.42 | 959,778 | +0.55(+2.32%) |
Mar 17, 2016 | 23.84 | 24.08 | 23.59 | 23.87 | 792,125 | -0.06(-0.26%) |
Mar 16, 2016 | 24.10 | 25.37 | 23.69 | 23.93 | 759,183 | -1.94(-7.49%) |
Mar 15, 2016 | 26.03 | 26.09 | 25.77 | 25.87 | 207,733 | -0.21(-0.79%) |
Mar 14, 2016 | 26.10 | 26.32 | 25.61 | 26.07 | 229,187 | -0.07(-0.27%) |
Mar 11, 2016 | 25.66 | 26.19 | 25.43 | 26.14 | 323,436 | +0.79(+3.13%) |
Mar 10, 2016 | 25.73 | 25.86 | 25.10 | 25.35 | 280,096 | -0.27(-1.05%) |
Mar 09, 2016 | 25.72 | 25.84 | 25.47 | 25.62 | 168,523 | +0.02(+0.07%) |
Mar 08, 2016 | 25.70 | 25.81 | 25.54 | 25.60 | 222,399 | -0.30(-1.17%) |
Mar 07, 2016 | 25.68 | 26.12 | 25.57 | 25.90 | 194,838 | +0.12(+0.48%) |
Mar 04, 2016 | 25.61 | 26.07 | 25.45 | 25.78 | 268,198 | +0.12(+0.49%) |
Mar 03, 2016 | 25.35 | 25.80 | 25.17 | 25.65 | 331,783 | +0.25(+0.98%) |
Mar 02, 2016 | 25.28 | 25.67 | 24.99 | 25.40 | 234,911 | +0.10(+0.39%) |
Mar 01, 2016 | 25.41 | 25.41 | 24.23 | 25.31 | 417,838 | +0.01(+0.04%) |
Feb 29, 2016 | 25.10 | 25.53 | 24.92 | 25.30 | 334,484 | +0.22(+0.89%) |
Feb 26, 2016 | 25.08 | 25.24 | 24.63 | 25.07 | 279,689 | +0.04(+0.18%) |
Feb 25, 2016 | 25.40 | 26.06 | 24.73 | 25.03 | 302,881 | +0.13(+0.54%) |
Feb 24, 2016 | 24.02 | 24.92 | 23.83 | 24.90 | 190,330 | +0.61(+2.50%) |
Feb 23, 2016 | 24.00 | 24.39 | 23.65 | 24.29 | 248,069 | +0.23(+0.96%) |
Feb 22, 2016 | 23.82 | 24.19 | 23.81 | 24.06 | 276,205 | +0.45(+1.89%) |
Feb 19, 2016 | 23.55 | 23.78 | 23.22 | 23.61 | 194,730 | -0.12(-0.49%) |
Feb 18, 2016 | 23.86 | 23.94 | 23.39 | 23.73 | 194,322 | -0.15(-0.64%) |
Feb 17, 2016 | 23.58 | 24.13 | 23.40 | 23.88 | 258,598 | +0.53(+2.26%) |
Feb 16, 2016 | 22.88 | 23.56 | 22.71 | 23.35 | 169,814 | +0.70(+3.07%) |
Feb 12, 2016 | 22.07 | 22.65 | 22.65 | 22.65 | 165,132 | +0.67(+3.04%) |
Feb 11, 2016 | 21.69 | 22.18 | 21.69 | 21.99 | 181,757 | -0.04(-0.20%) |
Feb 10, 2016 | 22.17 | 22.57 | 22.02 | 22.03 | 189,023 | +0.08(+0.37%) |
Feb 09, 2016 | 21.64 | 22.15 | 21.64 | 21.95 | 255,276 | +0.09(+0.41%) |
Feb 08, 2016 | 21.71 | 21.94 | 21.33 | 21.86 | 210,074 | -0.07(-0.33%) |
Feb 05, 2016 | 22.55 | 22.78 | 21.91 | 21.93 | 357,287 | -0.86(-3.76%) |
Feb 04, 2016 | 22.83 | 23.04 | 22.49 | 22.79 | 304,801 | -0.30(-1.31%) |
Feb 03, 2016 | 24.07 | 24.07 | 23.06 | 23.09 | 455,452 | -0.78(-3.25%) |
Feb 02, 2016 | 23.91 | 24.08 | 23.72 | 23.87 | 323,212 | -0.12(-0.52%) |