Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.04 | 25.08 | 24.99 | 25.08 | 3,666,580 | +0.04(+0.15%) |
Apr 28, 2016 | 25.06 | 25.08 | 25.04 | 25.04 | 5,434,100 | -0.02(-0.08%) |
Apr 27, 2016 | 24.99 | 25.06 | 24.97 | 25.06 | 5,073,810 | +0.07(+0.28%) |
Apr 26, 2016 | 24.93 | 24.99 | 24.93 | 24.99 | 2,371,783 | +0.07(+0.28%) |
Apr 25, 2016 | 24.99 | 24.99 | 24.89 | 24.92 | 2,638,977 | -0.06(-0.26%) |
Apr 22, 2016 | 24.95 | 25.00 | 24.94 | 24.99 | 3,390,220 | +0.04(+0.18%) |
Apr 21, 2016 | 24.96 | 24.97 | 24.93 | 24.94 | 3,439,729 | -0.01(-0.05%) |
Apr 20, 2016 | 24.95 | 24.96 | 24.92 | 24.95 | 3,271,509 | +0.03(+0.10%) |
Apr 19, 2016 | 24.85 | 24.93 | 24.84 | 24.93 | 6,539,386 | +0.12(+0.46%) |
Apr 18, 2016 | 24.77 | 24.82 | 24.74 | 24.81 | 3,816,282 | +0.00(+0.00%) |
Apr 15, 2016 | 24.79 | 24.82 | 24.77 | 24.81 | 7,590,620 | +0.03(+0.10%) |
Apr 14, 2016 | 24.81 | 24.81 | 24.76 | 24.79 | 5,187,918 | +0.01(+0.03%) |
Apr 13, 2016 | 24.77 | 24.80 | 24.72 | 24.78 | 5,420,844 | +0.05(+0.21%) |
Apr 12, 2016 | 24.68 | 24.73 | 24.67 | 24.73 | 4,942,590 | +0.04(+0.18%) |
Apr 11, 2016 | 24.65 | 24.68 | 24.64 | 24.68 | 3,756,922 | +0.05(+0.21%) |
Apr 08, 2016 | 24.58 | 24.63 | 24.55 | 24.63 | 3,516,809 | +0.12(+0.47%) |
Apr 07, 2016 | 24.56 | 24.63 | 24.45 | 24.52 | 6,655,663 | -0.06(-0.26%) |
Apr 06, 2016 | 24.58 | 24.64 | 24.54 | 24.58 | 8,873,773 | +0.00(+0.00%) |
Apr 05, 2016 | 24.53 | 24.58 | 24.45 | 24.58 | 5,241,811 | -0.06(-0.26%) |
Apr 04, 2016 | 24.76 | 24.76 | 24.54 | 24.65 | 7,671,778 | -0.06(-0.23%) |
Apr 01, 2016 | 24.81 | 24.85 | 24.61 | 24.70 | 9,051,914 | -0.16(-0.64%) |
Mar 31, 2016 | 24.86 | 24.88 | 24.84 | 24.86 | 3,867,210 | +0.03(+0.10%) |
Mar 30, 2016 | 24.84 | 24.97 | 24.81 | 24.84 | 4,594,543 | +0.03(+0.10%) |
Mar 29, 2016 | 24.77 | 24.81 | 24.73 | 24.81 | 4,348,414 | +0.04(+0.18%) |
Mar 28, 2016 | 24.75 | 24.78 | 24.69 | 24.77 | 4,714,193 | +0.08(+0.31%) |
Mar 24, 2016 | 24.62 | 24.69 | 24.69 | 24.69 | 2,191,783 | +0.04(+0.15%) |
Mar 23, 2016 | 24.68 | 24.68 | 24.63 | 24.65 | 2,411,123 | -0.01(-0.05%) |
Mar 22, 2016 | 24.61 | 24.68 | 24.60 | 24.67 | 2,414,679 | +0.06(+0.23%) |
Mar 21, 2016 | 24.65 | 24.65 | 24.60 | 24.61 | 2,994,850 | -0.02(-0.08%) |
Mar 18, 2016 | 24.62 | 24.64 | 24.59 | 24.63 | 2,561,132 | +0.04(+0.18%) |
Mar 17, 2016 | 24.56 | 24.59 | 24.51 | 24.58 | 2,459,197 | +0.04(+0.18%) |
Mar 16, 2016 | 24.47 | 24.54 | 24.43 | 24.54 | 2,488,945 | +0.07(+0.29%) |
Mar 15, 2016 | 24.53 | 24.56 | 24.46 | 24.47 | 2,601,911 | -0.09(-0.36%) |
Mar 14, 2016 | 24.58 | 24.58 | 24.53 | 24.56 | 2,342,172 | -0.02(-0.08%) |
Mar 11, 2016 | 24.50 | 24.58 | 24.47 | 24.58 | 5,931,206 | +0.15(+0.60%) |
Mar 10, 2016 | 24.51 | 24.53 | 24.41 | 24.43 | 2,637,677 | +0.00(+0.00%) |
Mar 09, 2016 | 24.41 | 24.44 | 24.37 | 24.43 | 2,959,502 | +0.06(+0.26%) |
Mar 08, 2016 | 24.39 | 24.39 | 24.35 | 24.37 | 2,787,032 | -0.03(-0.10%) |
Mar 07, 2016 | 24.35 | 24.44 | 24.35 | 24.39 | 4,140,420 | +0.04(+0.16%) |
Mar 04, 2016 | 24.37 | 24.39 | 24.33 | 24.35 | 3,930,936 | +0.01(+0.03%) |
Mar 03, 2016 | 24.32 | 24.40 | 24.32 | 24.35 | 2,933,396 | +0.03(+0.10%) |
Mar 02, 2016 | 24.38 | 24.43 | 24.31 | 24.32 | 3,837,691 | -0.04(-0.16%) |
Mar 01, 2016 | 24.36 | 24.47 | 24.28 | 24.36 | 8,428,583 | +0.07(+0.31%) |
Feb 29, 2016 | 24.29 | 24.37 | 24.25 | 24.29 | 4,196,924 | +0.07(+0.29%) |
Feb 26, 2016 | 24.28 | 24.30 | 24.18 | 24.22 | 2,871,672 | +0.01(+0.03%) |
Feb 25, 2016 | 23.99 | 24.22 | 23.99 | 24.21 | 3,144,869 | +0.17(+0.71%) |
Feb 24, 2016 | 23.92 | 24.04 | 23.81 | 24.04 | 4,528,848 | +0.06(+0.24%) |
Feb 23, 2016 | 23.96 | 23.99 | 23.85 | 23.98 | 3,282,108 | +0.03(+0.13%) |
Feb 22, 2016 | 24.08 | 24.11 | 23.95 | 23.95 | 4,484,754 | -0.05(-0.21%) |
Feb 19, 2016 | 23.94 | 24.01 | 23.84 | 24.00 | 3,790,963 | +0.04(+0.16%) |
Feb 18, 2016 | 23.97 | 23.99 | 23.87 | 23.96 | 6,731,617 | +0.11(+0.48%) |
Feb 17, 2016 | 23.75 | 23.92 | 23.71 | 23.85 | 6,235,444 | +0.27(+1.13%) |
Feb 16, 2016 | 23.34 | 23.65 | 23.34 | 23.58 | 5,978,775 | +0.41(+1.75%) |
Feb 12, 2016 | 23.14 | 23.18 | 23.18 | 23.18 | 7,345,739 | +0.20(+0.85%) |
Feb 11, 2016 | 23.13 | 23.32 | 22.75 | 22.98 | 15,239,958 | -0.51(-2.16%) |
Feb 10, 2016 | 23.52 | 23.66 | 23.42 | 23.49 | 4,812,263 | +0.15(+0.62%) |
Feb 09, 2016 | 23.33 | 23.44 | 23.03 | 23.34 | 11,758,114 | -0.21(-0.89%) |
Feb 08, 2016 | 23.95 | 23.95 | 23.47 | 23.55 | 12,088,055 | -0.46(-1.90%) |
Feb 05, 2016 | 24.16 | 24.17 | 23.97 | 24.01 | 6,376,728 | -0.15(-0.63%) |
Feb 04, 2016 | 24.23 | 24.24 | 24.11 | 24.16 | 3,672,205 | -0.09(-0.37%) |
Feb 03, 2016 | 24.32 | 24.33 | 24.18 | 24.25 | 5,966,641 | -0.04(-0.16%) |
Feb 02, 2016 | 24.31 | 24.32 | 24.26 | 24.29 | 5,861,418 | -0.06(-0.26%) |