Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 24.31 | 24.35 | 24.01 | 24.20 | 1,268,516 | -0.23(-0.94%) |
Apr 28, 2016 | 24.89 | 24.93 | 24.37 | 24.43 | 1,250,617 | -0.35(-1.41%) |
Apr 27, 2016 | 24.61 | 24.80 | 24.51 | 24.78 | 1,284,107 | -0.24(-0.94%) |
Apr 26, 2016 | 25.14 | 25.21 | 24.93 | 25.01 | 474,638 | -0.11(-0.42%) |
Apr 25, 2016 | 25.06 | 25.16 | 25.01 | 25.12 | 1,333,961 | -0.02(-0.07%) |
Apr 22, 2016 | 25.21 | 25.31 | 25.00 | 25.14 | 867,315 | -0.49(-1.92%) |
Apr 21, 2016 | 25.62 | 25.70 | 25.55 | 25.63 | 547,636 | +0.02(+0.09%) |
Apr 20, 2016 | 25.55 | 25.74 | 25.49 | 25.61 | 537,793 | +0.07(+0.29%) |
Apr 19, 2016 | 25.75 | 25.76 | 25.38 | 25.53 | 631,462 | -0.16(-0.64%) |
Apr 18, 2016 | 25.54 | 25.71 | 25.52 | 25.70 | 688,391 | +0.06(+0.25%) |
Apr 15, 2016 | 25.73 | 25.78 | 25.59 | 25.63 | 444,056 | -0.13(-0.51%) |
Apr 14, 2016 | 25.77 | 25.83 | 25.68 | 25.76 | 329,141 | -0.04(-0.15%) |
Apr 13, 2016 | 25.62 | 25.84 | 25.59 | 25.80 | 492,562 | +0.37(+1.45%) |
Apr 12, 2016 | 25.35 | 25.48 | 25.11 | 25.43 | 3,874,168 | +0.12(+0.49%) |
Apr 11, 2016 | 25.47 | 25.65 | 25.31 | 25.31 | 634,353 | -0.05(-0.20%) |
Apr 08, 2016 | 25.52 | 25.61 | 25.29 | 25.36 | 741,508 | -0.01(-0.05%) |
Apr 07, 2016 | 25.60 | 25.61 | 25.29 | 25.37 | 1,302,876 | -0.37(-1.43%) |
Apr 06, 2016 | 25.49 | 25.75 | 25.38 | 25.74 | 1,181,634 | +0.27(+1.06%) |
Apr 05, 2016 | 25.55 | 25.65 | 25.44 | 25.47 | 2,033,569 | -0.27(-1.07%) |
Apr 04, 2016 | 25.83 | 25.88 | 25.70 | 25.75 | 707,963 | -0.12(-0.46%) |
Apr 01, 2016 | 25.53 | 25.87 | 25.48 | 25.86 | 1,064,200 | +0.19(+0.75%) |
Mar 31, 2016 | 25.70 | 25.80 | 25.63 | 25.67 | 1,047,227 | -0.04(-0.15%) |
Mar 30, 2016 | 25.69 | 25.88 | 25.64 | 25.71 | 834,560 | +0.17(+0.65%) |
Mar 29, 2016 | 25.09 | 25.55 | 25.03 | 25.54 | 896,092 | +0.42(+1.67%) |
Mar 28, 2016 | 25.24 | 25.24 | 25.08 | 25.13 | 2,347,057 | -0.05(-0.22%) |
Mar 24, 2016 | 25.04 | 25.18 | 25.18 | 25.18 | 751,449 | +0.02(+0.07%) |
Mar 23, 2016 | 25.34 | 25.37 | 25.11 | 25.16 | 797,584 | -0.22(-0.85%) |
Mar 22, 2016 | 25.21 | 25.46 | 25.19 | 25.38 | 1,170,505 | +0.06(+0.24%) |
Mar 21, 2016 | 25.18 | 25.33 | 25.18 | 25.32 | 985,800 | +0.06(+0.25%) |
Mar 18, 2016 | 25.30 | 25.31 | 25.12 | 25.25 | 2,197,539 | +0.07(+0.26%) |
Mar 17, 2016 | 25.02 | 25.25 | 25.01 | 25.19 | 560,780 | +0.10(+0.39%) |
Mar 16, 2016 | 24.75 | 25.13 | 24.74 | 25.09 | 1,202,168 | +0.32(+1.29%) |
Mar 15, 2016 | 24.63 | 24.79 | 24.58 | 24.77 | 828,159 | +0.07(+0.27%) |
Mar 14, 2016 | 24.61 | 24.76 | 24.58 | 24.70 | 898,031 | -0.01(-0.03%) |
Mar 11, 2016 | 24.51 | 24.71 | 24.47 | 24.71 | 560,428 | +0.43(+1.79%) |
Mar 10, 2016 | 24.43 | 24.54 | 23.97 | 24.28 | 1,186,562 | -0.04(-0.15%) |
Mar 09, 2016 | 24.19 | 24.33 | 24.11 | 24.31 | 1,010,463 | +0.24(+0.99%) |
Mar 08, 2016 | 24.09 | 24.29 | 24.02 | 24.08 | 970,325 | -0.17(-0.72%) |
Mar 07, 2016 | 24.27 | 24.37 | 24.08 | 24.25 | 1,139,271 | -0.13(-0.55%) |
Mar 04, 2016 | 24.36 | 24.53 | 24.21 | 24.38 | 544,087 | +0.08(+0.35%) |
Mar 03, 2016 | 24.32 | 24.32 | 24.11 | 24.30 | 666,187 | -0.00(-0.02%) |
Mar 02, 2016 | 24.20 | 24.30 | 24.12 | 24.30 | 831,192 | +0.06(+0.24%) |
Mar 01, 2016 | 23.69 | 24.25 | 23.68 | 24.25 | 995,328 | +0.73(+3.12%) |
Feb 29, 2016 | 23.64 | 23.84 | 23.51 | 23.51 | 1,095,208 | -0.14(-0.59%) |
Feb 26, 2016 | 23.85 | 23.87 | 23.59 | 23.65 | 601,966 | -0.04(-0.16%) |
Feb 25, 2016 | 23.51 | 23.69 | 23.25 | 23.69 | 377,780 | +0.29(+1.24%) |
Feb 24, 2016 | 22.93 | 23.43 | 22.78 | 23.40 | 898,765 | +0.22(+0.97%) |
Feb 23, 2016 | 23.51 | 23.53 | 23.16 | 23.17 | 840,622 | -0.45(-1.89%) |
Feb 22, 2016 | 23.50 | 23.64 | 23.50 | 23.62 | 584,989 | +0.32(+1.37%) |
Feb 19, 2016 | 23.15 | 23.36 | 23.14 | 23.30 | 477,202 | +0.07(+0.29%) |
Feb 18, 2016 | 23.50 | 23.50 | 23.21 | 23.23 | 886,187 | -0.14(-0.62%) |
Feb 17, 2016 | 22.91 | 23.42 | 22.91 | 23.38 | 1,239,762 | +0.56(+2.44%) |
Feb 16, 2016 | 22.63 | 22.83 | 22.52 | 22.82 | 1,771,793 | +0.47(+2.09%) |
Feb 12, 2016 | 22.29 | 22.35 | 22.35 | 22.35 | 739,398 | +0.29(+1.31%) |
Feb 11, 2016 | 21.83 | 22.22 | 21.77 | 22.06 | 1,851,604 | -0.03(-0.14%) |
Feb 10, 2016 | 22.30 | 22.56 | 22.08 | 22.10 | 1,021,187 | +0.04(+0.17%) |
Feb 09, 2016 | 21.91 | 22.30 | 21.85 | 22.06 | 1,576,992 | -0.10(-0.44%) |
Feb 08, 2016 | 22.11 | 22.22 | 21.75 | 22.15 | 2,056,150 | -0.34(-1.50%) |
Feb 05, 2016 | 23.21 | 23.22 | 22.43 | 22.49 | 2,696,478 | -0.86(-3.68%) |
Feb 04, 2016 | 23.22 | 23.53 | 23.05 | 23.35 | 1,574,472 | +0.08(+0.33%) |
Feb 03, 2016 | 23.51 | 23.54 | 22.93 | 23.27 | 1,545,944 | -0.07(-0.31%) |
Feb 02, 2016 | 23.78 | 23.78 | 23.28 | 23.35 | 1,560,914 | -0.50(-2.11%) |