Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.45 | 25.49 | 25.31 | 25.47 | 76,163 | -0.02(-0.10%) |
Apr 28, 2016 | 25.42 | 25.65 | 25.42 | 25.49 | 55,453 | +0.00(+0.00%) |
Apr 27, 2016 | 25.48 | 25.57 | 25.27 | 25.49 | 82,460 | +0.12(+0.47%) |
Apr 26, 2016 | 25.48 | 25.53 | 25.31 | 25.37 | 458,208 | -0.07(-0.28%) |
Apr 25, 2016 | 25.19 | 25.44 | 25.19 | 25.44 | 267,318 | +0.17(+0.68%) |
Apr 22, 2016 | 25.11 | 25.27 | 25.09 | 25.27 | 90,700 | +0.12(+0.49%) |
Apr 21, 2016 | 25.61 | 25.61 | 25.15 | 25.15 | 148,917 | -0.43(-1.69%) |
Apr 20, 2016 | 25.92 | 25.92 | 25.57 | 25.58 | 381,453 | -0.32(-1.23%) |
Apr 19, 2016 | 25.84 | 25.94 | 25.81 | 25.90 | 67,762 | +0.05(+0.19%) |
Apr 18, 2016 | 25.82 | 25.90 | 25.74 | 25.85 | 88,721 | +0.05(+0.19%) |
Apr 15, 2016 | 25.69 | 25.80 | 25.61 | 25.80 | 78,212 | +0.18(+0.70%) |
Apr 14, 2016 | 25.77 | 25.78 | 25.61 | 25.62 | 81,404 | -0.12(-0.47%) |
Apr 13, 2016 | 26.01 | 26.05 | 25.64 | 25.75 | 146,594 | -0.17(-0.66%) |
Apr 12, 2016 | 25.79 | 25.94 | 25.77 | 25.92 | 154,544 | +0.18(+0.70%) |
Apr 11, 2016 | 26.00 | 26.05 | 25.73 | 25.74 | 222,648 | -0.18(-0.69%) |
Apr 08, 2016 | 25.93 | 25.97 | 25.85 | 25.92 | 60,846 | +0.10(+0.38%) |
Apr 07, 2016 | 25.99 | 25.99 | 25.72 | 25.82 | 103,569 | -0.22(-0.84%) |
Apr 06, 2016 | 25.96 | 26.05 | 25.89 | 26.04 | 122,420 | +0.19(+0.72%) |
Apr 05, 2016 | 25.99 | 25.99 | 25.81 | 25.85 | 82,139 | -0.17(-0.66%) |
Apr 04, 2016 | 26.11 | 26.11 | 25.93 | 26.02 | 209,964 | -0.08(-0.30%) |
Apr 01, 2016 | 25.70 | 26.11 | 25.66 | 26.10 | 222,567 | +0.31(+1.22%) |
Mar 31, 2016 | 25.87 | 25.92 | 25.75 | 25.79 | 104,188 | -0.06(-0.22%) |
Mar 30, 2016 | 25.83 | 25.91 | 25.78 | 25.84 | 115,385 | +0.11(+0.44%) |
Mar 29, 2016 | 25.58 | 25.75 | 25.49 | 25.73 | 248,954 | +0.21(+0.80%) |
Mar 28, 2016 | 25.46 | 25.59 | 25.45 | 25.53 | 92,223 | +0.12(+0.48%) |
Mar 24, 2016 | 25.36 | 25.40 | 25.40 | 25.40 | 62,760 | -0.02(-0.10%) |
Mar 23, 2016 | 25.43 | 25.52 | 25.39 | 25.43 | 92,520 | -0.01(-0.03%) |
Mar 22, 2016 | 25.57 | 25.57 | 25.41 | 25.44 | 175,303 | -0.18(-0.70%) |
Mar 21, 2016 | 25.58 | 25.67 | 25.48 | 25.61 | 61,769 | +0.02(+0.10%) |
Mar 18, 2016 | 25.75 | 25.75 | 25.57 | 25.59 | 130,117 | -0.04(-0.16%) |
Mar 17, 2016 | 25.45 | 25.67 | 25.41 | 25.63 | 83,899 | +0.18(+0.70%) |
Mar 16, 2016 | 25.37 | 25.49 | 25.20 | 25.45 | 183,777 | +0.06(+0.22%) |
Mar 15, 2016 | 25.26 | 25.40 | 25.26 | 25.40 | 76,990 | +0.03(+0.13%) |
Mar 14, 2016 | 25.35 | 25.38 | 25.27 | 25.36 | 65,469 | +0.01(+0.03%) |
Mar 11, 2016 | 25.40 | 25.41 | 25.25 | 25.36 | 37,327 | +0.10(+0.38%) |
Mar 10, 2016 | 25.33 | 25.38 | 25.05 | 25.26 | 76,728 | +0.00(+0.00%) |
Mar 09, 2016 | 25.19 | 25.28 | 25.17 | 25.26 | 52,218 | +0.17(+0.68%) |
Mar 08, 2016 | 24.99 | 25.19 | 24.89 | 25.09 | 84,570 | +0.08(+0.32%) |
Mar 07, 2016 | 25.07 | 25.13 | 24.96 | 25.01 | 708,459 | -0.15(-0.61%) |
Mar 04, 2016 | 24.95 | 25.21 | 24.95 | 25.16 | 113,530 | +0.15(+0.58%) |
Mar 03, 2016 | 24.82 | 25.02 | 24.73 | 25.02 | 44,476 | +0.12(+0.49%) |
Mar 02, 2016 | 24.89 | 24.89 | 24.69 | 24.89 | 91,607 | +0.12(+0.49%) |
Mar 01, 2016 | 24.83 | 24.84 | 24.68 | 24.77 | 341,077 | +0.14(+0.57%) |
Feb 29, 2016 | 24.69 | 24.84 | 24.59 | 24.63 | 207,973 | -0.03(-0.11%) |
Feb 26, 2016 | 25.06 | 25.06 | 24.61 | 24.66 | 75,550 | -0.33(-1.34%) |
Feb 25, 2016 | 24.79 | 25.00 | 24.77 | 25.00 | 91,068 | +0.28(+1.13%) |
Feb 24, 2016 | 24.52 | 24.73 | 24.40 | 24.72 | 70,839 | +0.09(+0.36%) |
Feb 23, 2016 | 24.68 | 24.68 | 24.58 | 24.63 | 99,127 | +0.00(+0.00%) |
Feb 22, 2016 | 24.67 | 24.70 | 24.59 | 24.63 | 156,089 | +0.09(+0.36%) |
Feb 19, 2016 | 24.43 | 24.55 | 24.32 | 24.54 | 143,152 | +0.07(+0.29%) |
Feb 18, 2016 | 24.54 | 24.55 | 24.36 | 24.47 | 59,322 | -0.13(-0.52%) |
Feb 17, 2016 | 24.47 | 24.65 | 24.39 | 24.60 | 74,977 | +0.27(+1.10%) |
Feb 16, 2016 | 24.36 | 24.37 | 24.17 | 24.33 | 219,287 | +0.18(+0.74%) |
Feb 12, 2016 | 23.92 | 24.15 | 24.15 | 24.15 | 98,477 | +0.35(+1.46%) |
Feb 11, 2016 | 23.73 | 23.90 | 23.57 | 23.80 | 223,772 | -0.21(-0.87%) |
Feb 10, 2016 | 24.16 | 24.26 | 24.00 | 24.01 | 94,975 | -0.03(-0.11%) |
Feb 09, 2016 | 23.71 | 24.16 | 23.70 | 24.04 | 64,131 | +0.11(+0.47%) |
Feb 08, 2016 | 23.79 | 23.96 | 23.64 | 23.92 | 59,686 | -0.06(-0.27%) |
Feb 05, 2016 | 24.05 | 24.11 | 23.86 | 23.99 | 31,525 | -0.04(-0.17%) |
Feb 04, 2016 | 24.10 | 24.13 | 23.91 | 24.03 | 77,287 | -0.21(-0.87%) |
Feb 03, 2016 | 24.34 | 24.39 | 24.00 | 24.24 | 53,414 | -0.03(-0.13%) |
Feb 02, 2016 | 24.40 | 24.40 | 24.21 | 24.27 | 97,341 | -0.32(-1.32%) |