Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 24.13 | 24.36 | 23.92 | 24.34 | 90,518 | +0.13(+0.55%) |
Apr 28, 2016 | 24.04 | 24.26 | 23.99 | 24.21 | 117,501 | +0.02(+0.06%) |
Apr 27, 2016 | 23.98 | 24.33 | 23.92 | 24.19 | 74,159 | +0.29(+1.21%) |
Apr 26, 2016 | 23.86 | 23.98 | 23.83 | 23.91 | 192,038 | +0.07(+0.29%) |
Apr 25, 2016 | 23.74 | 23.84 | 23.69 | 23.83 | 274,558 | +0.03(+0.13%) |
Apr 22, 2016 | 23.64 | 23.84 | 23.64 | 23.80 | 128,476 | +0.20(+0.86%) |
Apr 21, 2016 | 24.06 | 24.08 | 23.51 | 23.60 | 286,160 | -0.50(-2.07%) |
Apr 20, 2016 | 24.78 | 24.78 | 24.08 | 24.10 | 593,429 | -0.59(-2.37%) |
Apr 19, 2016 | 24.76 | 24.76 | 24.54 | 24.69 | 219,399 | +0.05(+0.22%) |
Apr 18, 2016 | 24.56 | 24.63 | 24.38 | 24.63 | 113,991 | +0.09(+0.35%) |
Apr 15, 2016 | 24.45 | 24.56 | 24.35 | 24.54 | 91,992 | +0.19(+0.77%) |
Apr 14, 2016 | 24.39 | 24.44 | 24.32 | 24.36 | 46,161 | -0.06(-0.26%) |
Apr 13, 2016 | 24.64 | 24.64 | 24.28 | 24.42 | 71,978 | -0.13(-0.54%) |
Apr 12, 2016 | 24.44 | 24.56 | 24.33 | 24.55 | 108,099 | +0.20(+0.83%) |
Apr 11, 2016 | 24.61 | 24.61 | 24.35 | 24.35 | 248,719 | -0.09(-0.38%) |
Apr 08, 2016 | 24.41 | 24.61 | 24.40 | 24.44 | 73,566 | +0.11(+0.45%) |
Apr 07, 2016 | 24.31 | 24.46 | 24.28 | 24.33 | 101,249 | +0.02(+0.10%) |
Apr 06, 2016 | 24.31 | 24.34 | 24.19 | 24.31 | 138,173 | -0.06(-0.23%) |
Apr 05, 2016 | 24.74 | 24.74 | 24.33 | 24.37 | 110,335 | -0.46(-1.85%) |
Apr 04, 2016 | 25.05 | 25.05 | 24.71 | 24.83 | 364,949 | -0.13(-0.53%) |
Apr 01, 2016 | 24.83 | 24.96 | 24.66 | 24.96 | 232,823 | +0.12(+0.50%) |
Mar 31, 2016 | 24.72 | 24.85 | 24.65 | 24.83 | 83,283 | +0.13(+0.51%) |
Mar 30, 2016 | 24.82 | 24.82 | 24.64 | 24.71 | 84,080 | -0.07(-0.28%) |
Mar 29, 2016 | 24.41 | 24.78 | 24.38 | 24.78 | 70,125 | +0.41(+1.70%) |
Mar 28, 2016 | 24.46 | 24.60 | 24.31 | 24.37 | 125,160 | -0.07(-0.29%) |
Mar 24, 2016 | 24.33 | 24.44 | 24.44 | 24.44 | 50,115 | +0.06(+0.26%) |
Mar 23, 2016 | 24.19 | 24.45 | 24.12 | 24.37 | 90,307 | +0.17(+0.71%) |
Mar 22, 2016 | 24.29 | 24.38 | 24.20 | 24.20 | 122,177 | -0.06(-0.26%) |
Mar 21, 2016 | 24.24 | 24.37 | 24.06 | 24.26 | 135,675 | -0.05(-0.19%) |
Mar 18, 2016 | 24.56 | 24.60 | 24.32 | 24.31 | 182,467 | -0.17(-0.70%) |
Mar 17, 2016 | 24.31 | 24.54 | 24.17 | 24.48 | 116,548 | +0.26(+1.09%) |
Mar 16, 2016 | 23.94 | 24.25 | 23.74 | 24.22 | 83,481 | +0.23(+0.97%) |
Mar 15, 2016 | 24.03 | 24.05 | 23.89 | 23.99 | 83,872 | +0.05(+0.19%) |
Mar 14, 2016 | 23.93 | 24.00 | 23.81 | 23.94 | 93,832 | +0.02(+0.06%) |
Mar 11, 2016 | 24.00 | 24.05 | 23.87 | 23.93 | 59,146 | +0.03(+0.13%) |
Mar 10, 2016 | 23.89 | 23.95 | 23.65 | 23.89 | 98,525 | +0.03(+0.13%) |
Mar 09, 2016 | 23.75 | 23.92 | 23.75 | 23.86 | 84,538 | +0.14(+0.59%) |
Mar 08, 2016 | 23.59 | 23.75 | 23.50 | 23.72 | 105,395 | +0.19(+0.79%) |
Mar 07, 2016 | 23.43 | 23.58 | 23.32 | 23.54 | 554,352 | +0.15(+0.63%) |
Mar 04, 2016 | 23.07 | 23.46 | 23.00 | 23.39 | 139,207 | +0.26(+1.10%) |
Mar 03, 2016 | 23.07 | 23.15 | 22.80 | 23.14 | 166,585 | +0.10(+0.44%) |
Mar 02, 2016 | 22.83 | 23.04 | 22.47 | 23.04 | 196,060 | +0.18(+0.78%) |
Mar 01, 2016 | 23.11 | 23.13 | 22.74 | 22.86 | 424,927 | -0.11(-0.47%) |
Feb 29, 2016 | 22.90 | 23.16 | 22.82 | 22.97 | 117,903 | +0.07(+0.30%) |
Feb 26, 2016 | 23.50 | 23.50 | 22.88 | 22.90 | 309,633 | -0.63(-2.70%) |
Feb 25, 2016 | 23.35 | 23.53 | 23.31 | 23.53 | 78,795 | +0.21(+0.90%) |
Feb 24, 2016 | 23.19 | 23.34 | 23.11 | 23.32 | 89,539 | +0.15(+0.63%) |
Feb 23, 2016 | 23.22 | 23.23 | 23.11 | 23.17 | 91,516 | -0.01(-0.03%) |
Feb 22, 2016 | 23.11 | 23.21 | 22.95 | 23.18 | 416,564 | +0.25(+1.08%) |
Feb 19, 2016 | 23.03 | 23.03 | 22.83 | 22.93 | 116,817 | -0.16(-0.70%) |
Feb 18, 2016 | 22.75 | 23.16 | 22.75 | 23.10 | 81,958 | +0.36(+1.57%) |
Feb 17, 2016 | 22.89 | 22.89 | 22.62 | 22.74 | 118,830 | -0.03(-0.14%) |
Feb 16, 2016 | 22.80 | 22.82 | 22.57 | 22.77 | 811,569 | +0.14(+0.62%) |
Feb 12, 2016 | 22.74 | 22.63 | 22.63 | 22.63 | 179,388 | -0.08(-0.34%) |
Feb 11, 2016 | 22.96 | 23.04 | 22.67 | 22.71 | 242,705 | -0.39(-1.68%) |
Feb 10, 2016 | 23.09 | 23.21 | 22.75 | 23.10 | 140,437 | -0.02(-0.10%) |
Feb 09, 2016 | 22.93 | 23.18 | 22.91 | 23.12 | 228,531 | +0.09(+0.40%) |
Feb 08, 2016 | 23.05 | 23.21 | 22.80 | 23.03 | 197,683 | -0.07(-0.30%) |
Feb 05, 2016 | 22.93 | 23.19 | 22.72 | 23.10 | 188,403 | +0.05(+0.20%) |
Feb 04, 2016 | 23.14 | 23.21 | 23.01 | 23.05 | 416,364 | -0.12(-0.53%) |
Feb 03, 2016 | 22.92 | 23.27 | 22.92 | 23.17 | 206,002 | +0.29(+1.25%) |
Feb 02, 2016 | 22.74 | 22.90 | 22.61 | 22.89 | 1,558,960 | +0.08(+0.34%) |