Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.45 | 25.86 | 25.34 | 25.37 | 218,256 | -0.17(-0.66%) |
Apr 28, 2016 | 25.47 | 25.92 | 25.47 | 25.53 | 993,263 | -0.13(-0.49%) |
Apr 27, 2016 | 25.52 | 25.70 | 25.38 | 25.66 | 157,431 | +0.15(+0.59%) |
Apr 26, 2016 | 25.48 | 25.54 | 25.28 | 25.51 | 172,125 | +0.16(+0.63%) |
Apr 25, 2016 | 25.49 | 25.59 | 25.25 | 25.35 | 183,940 | -0.14(-0.56%) |
Apr 22, 2016 | 25.25 | 25.52 | 25.17 | 25.49 | 185,827 | +0.22(+0.86%) |
Apr 21, 2016 | 25.42 | 25.42 | 25.16 | 25.27 | 183,585 | -0.18(-0.72%) |
Apr 20, 2016 | 25.49 | 25.67 | 25.21 | 25.46 | 155,558 | -0.13(-0.52%) |
Apr 19, 2016 | 25.68 | 25.81 | 25.44 | 25.59 | 183,644 | +0.00(+0.00%) |
Apr 18, 2016 | 25.35 | 25.63 | 25.18 | 25.59 | 196,952 | +0.18(+0.69%) |
Apr 15, 2016 | 24.84 | 25.60 | 24.84 | 25.42 | 209,481 | +0.45(+1.81%) |
Apr 14, 2016 | 24.96 | 25.07 | 24.68 | 24.96 | 208,490 | -0.02(-0.07%) |
Apr 13, 2016 | 24.46 | 24.99 | 24.32 | 24.98 | 168,159 | +0.67(+2.75%) |
Apr 12, 2016 | 23.90 | 24.45 | 23.80 | 24.31 | 127,338 | +0.41(+1.72%) |
Apr 11, 2016 | 24.19 | 24.47 | 23.89 | 23.90 | 132,960 | -0.22(-0.90%) |
Apr 08, 2016 | 24.14 | 24.39 | 24.02 | 24.12 | 119,772 | +0.14(+0.59%) |
Apr 07, 2016 | 23.99 | 24.10 | 23.88 | 23.98 | 155,452 | -0.12(-0.49%) |
Apr 06, 2016 | 24.25 | 24.32 | 23.97 | 24.09 | 178,425 | -0.11(-0.45%) |
Apr 05, 2016 | 24.31 | 24.50 | 24.09 | 24.20 | 155,130 | -0.28(-1.13%) |
Apr 04, 2016 | 24.87 | 24.89 | 24.45 | 24.48 | 165,270 | -0.40(-1.61%) |
Apr 01, 2016 | 24.86 | 24.91 | 24.56 | 24.88 | 177,714 | -0.18(-0.73%) |
Mar 31, 2016 | 24.74 | 25.18 | 24.74 | 25.06 | 282,810 | +0.29(+1.18%) |
Mar 30, 2016 | 24.55 | 24.82 | 24.51 | 24.77 | 187,103 | +0.32(+1.30%) |
Mar 29, 2016 | 23.82 | 24.46 | 23.82 | 24.45 | 209,955 | +0.56(+2.35%) |
Mar 28, 2016 | 23.83 | 23.93 | 23.67 | 23.89 | 116,040 | +0.10(+0.42%) |
Mar 24, 2016 | 23.59 | 23.79 | 23.79 | 23.79 | 257,147 | +0.04(+0.18%) |
Mar 23, 2016 | 24.12 | 24.26 | 23.75 | 23.75 | 195,200 | -0.38(-1.56%) |
Mar 22, 2016 | 24.15 | 24.31 | 23.92 | 24.13 | 170,640 | -0.11(-0.45%) |
Mar 21, 2016 | 24.38 | 24.40 | 24.16 | 24.24 | 199,276 | -0.13(-0.55%) |
Mar 18, 2016 | 24.65 | 24.72 | 24.32 | 24.37 | 482,647 | -0.14(-0.58%) |
Mar 17, 2016 | 24.09 | 24.65 | 23.97 | 24.51 | 284,882 | +0.47(+1.95%) |
Mar 16, 2016 | 24.07 | 24.27 | 23.87 | 24.04 | 172,719 | -0.04(-0.17%) |
Mar 15, 2016 | 24.44 | 24.44 | 23.77 | 24.09 | 360,996 | -0.22(-0.89%) |
Mar 14, 2016 | 24.27 | 24.35 | 24.08 | 24.30 | 291,429 | -0.02(-0.10%) |
Mar 11, 2016 | 24.29 | 24.39 | 24.10 | 24.33 | 260,961 | +0.22(+0.90%) |
Mar 10, 2016 | 24.23 | 24.23 | 24.01 | 24.11 | 307,734 | -0.02(-0.07%) |
Mar 09, 2016 | 24.00 | 24.14 | 23.89 | 24.13 | 155,890 | +0.16(+0.66%) |
Mar 08, 2016 | 24.08 | 24.15 | 23.91 | 23.97 | 231,979 | -0.30(-1.23%) |
Mar 07, 2016 | 23.98 | 24.28 | 23.96 | 24.27 | 175,945 | +0.23(+0.97%) |
Mar 04, 2016 | 23.79 | 23.98 | 23.67 | 24.03 | 207,391 | +0.23(+0.98%) |
Mar 03, 2016 | 23.48 | 23.81 | 23.48 | 23.80 | 184,868 | +0.33(+1.42%) |
Mar 02, 2016 | 23.39 | 23.47 | 23.22 | 23.47 | 187,979 | +0.01(+0.04%) |
Mar 01, 2016 | 23.53 | 23.53 | 23.22 | 23.46 | 277,745 | +0.09(+0.39%) |
Feb 29, 2016 | 23.37 | 23.69 | 23.25 | 23.37 | 333,857 | +0.00(+0.00%) |
Feb 26, 2016 | 23.19 | 23.39 | 23.01 | 23.37 | 315,477 | +0.29(+1.26%) |
Feb 25, 2016 | 22.62 | 23.10 | 22.61 | 23.08 | 290,099 | +0.48(+2.13%) |
Feb 24, 2016 | 22.02 | 22.60 | 21.82 | 22.60 | 189,339 | +0.36(+1.61%) |
Feb 23, 2016 | 22.59 | 22.64 | 22.21 | 22.24 | 184,845 | -0.41(-1.80%) |
Feb 22, 2016 | 22.66 | 22.89 | 22.37 | 22.65 | 305,935 | +0.26(+1.15%) |
Feb 19, 2016 | 22.44 | 22.44 | 22.11 | 22.39 | 250,583 | -0.01(-0.04%) |
Feb 18, 2016 | 22.45 | 22.50 | 22.21 | 22.40 | 223,581 | -0.03(-0.15%) |
Feb 17, 2016 | 22.35 | 22.68 | 22.24 | 22.43 | 328,727 | +0.20(+0.90%) |
Feb 16, 2016 | 22.04 | 22.27 | 21.93 | 22.23 | 279,083 | +0.37(+1.71%) |
Feb 12, 2016 | 21.26 | 21.86 | 21.86 | 21.86 | 361,819 | +0.78(+3.71%) |
Feb 11, 2016 | 21.05 | 21.20 | 20.54 | 21.08 | 549,938 | -0.37(-1.74%) |
Feb 10, 2016 | 21.45 | 21.78 | 21.33 | 21.45 | 363,334 | +0.08(+0.39%) |
Feb 09, 2016 | 20.99 | 21.52 | 20.99 | 21.37 | 475,762 | +0.13(+0.63%) |
Feb 08, 2016 | 20.28 | 21.27 | 20.28 | 21.23 | 483,628 | +0.72(+3.52%) |
Feb 05, 2016 | 20.46 | 20.65 | 20.35 | 20.51 | 577,576 | +0.02(+0.12%) |
Feb 04, 2016 | 20.64 | 20.74 | 20.34 | 20.49 | 450,195 | -0.21(-1.00%) |
Feb 03, 2016 | 20.55 | 21.19 | 20.05 | 20.69 | 733,727 | -0.91(-4.23%) |
Feb 02, 2016 | 21.92 | 22.18 | 21.52 | 21.61 | 225,430 | -0.50(-2.26%) |