Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 26.00 | 26.02 | 25.65 | 25.71 | 971,378 | -0.35(-1.34%) |
Apr 28, 2016 | 26.15 | 26.29 | 26.01 | 26.06 | 365,448 | -0.10(-0.39%) |
Apr 27, 2016 | 25.98 | 26.18 | 25.94 | 26.16 | 512,672 | +0.18(+0.67%) |
Apr 26, 2016 | 26.02 | 26.25 | 25.95 | 25.98 | 597,186 | +0.01(+0.04%) |
Apr 25, 2016 | 25.90 | 26.06 | 25.85 | 25.97 | 434,367 | +0.06(+0.25%) |
Apr 22, 2016 | 25.87 | 26.03 | 25.78 | 25.91 | 498,415 | -0.11(-0.43%) |
Apr 21, 2016 | 25.89 | 26.08 | 25.67 | 26.02 | 1,038,770 | +0.10(+0.39%) |
Apr 20, 2016 | 26.12 | 26.13 | 25.79 | 25.92 | 551,995 | -0.25(-0.95%) |
Apr 19, 2016 | 26.18 | 26.27 | 25.86 | 26.17 | 709,562 | +0.10(+0.39%) |
Apr 18, 2016 | 25.69 | 26.18 | 25.67 | 26.07 | 803,103 | +0.22(+0.86%) |
Apr 15, 2016 | 25.45 | 25.89 | 25.34 | 25.84 | 880,548 | +0.46(+1.82%) |
Apr 14, 2016 | 25.39 | 25.50 | 25.31 | 25.38 | 524,033 | -0.06(-0.22%) |
Apr 13, 2016 | 25.26 | 25.49 | 25.20 | 25.44 | 632,954 | +0.29(+1.14%) |
Apr 12, 2016 | 25.06 | 25.26 | 24.97 | 25.15 | 800,504 | +0.09(+0.37%) |
Apr 11, 2016 | 24.90 | 25.25 | 24.90 | 25.06 | 1,077,817 | -0.07(-0.29%) |
Apr 08, 2016 | 25.19 | 25.27 | 24.77 | 25.13 | 656,891 | +0.04(+0.15%) |
Apr 07, 2016 | 25.42 | 25.42 | 24.91 | 25.10 | 818,887 | -0.34(-1.34%) |
Apr 06, 2016 | 25.16 | 25.48 | 25.11 | 25.44 | 684,199 | +0.32(+1.28%) |
Apr 05, 2016 | 25.29 | 25.40 | 25.02 | 25.12 | 608,484 | -0.28(-1.09%) |
Apr 04, 2016 | 25.55 | 25.64 | 25.24 | 25.39 | 582,976 | -0.09(-0.36%) |
Apr 01, 2016 | 24.97 | 25.50 | 24.91 | 25.48 | 1,070,796 | +0.42(+1.69%) |
Mar 31, 2016 | 24.90 | 25.22 | 24.80 | 25.06 | 1,118,193 | +0.12(+0.48%) |
Mar 30, 2016 | 25.12 | 25.19 | 24.90 | 24.94 | 694,455 | -0.06(-0.22%) |
Mar 29, 2016 | 24.46 | 25.16 | 24.46 | 25.00 | 1,043,890 | +0.48(+1.95%) |
Mar 28, 2016 | 24.41 | 24.56 | 24.19 | 24.52 | 1,197,888 | +0.23(+0.95%) |
Mar 24, 2016 | 24.27 | 24.29 | 24.29 | 24.29 | 419,125 | +0.00(+0.00%) |
Mar 23, 2016 | 24.21 | 24.43 | 24.05 | 24.29 | 663,426 | +0.05(+0.19%) |
Mar 22, 2016 | 24.29 | 24.43 | 24.14 | 24.24 | 637,451 | -0.06(-0.27%) |
Mar 21, 2016 | 24.14 | 24.35 | 24.07 | 24.30 | 779,803 | +0.05(+0.19%) |
Mar 18, 2016 | 24.67 | 24.67 | 24.22 | 24.26 | 961,329 | -0.36(-1.46%) |
Mar 17, 2016 | 24.03 | 24.73 | 23.96 | 24.62 | 1,125,125 | +0.59(+2.46%) |
Mar 16, 2016 | 23.88 | 24.07 | 23.60 | 24.03 | 1,037,869 | +0.11(+0.46%) |
Mar 15, 2016 | 24.23 | 24.30 | 23.88 | 23.92 | 1,869,066 | -0.37(-1.52%) |
Mar 14, 2016 | 24.51 | 24.51 | 24.12 | 24.29 | 1,206,287 | -0.16(-0.64%) |
Mar 11, 2016 | 24.54 | 24.57 | 24.33 | 24.44 | 869,789 | +0.07(+0.30%) |
Mar 10, 2016 | 24.63 | 24.92 | 24.33 | 24.37 | 875,287 | -0.20(-0.83%) |
Mar 09, 2016 | 24.75 | 24.77 | 24.39 | 24.57 | 614,433 | -0.10(-0.41%) |
Mar 08, 2016 | 24.65 | 24.77 | 24.38 | 24.67 | 851,384 | -0.01(-0.04%) |
Mar 07, 2016 | 24.87 | 24.88 | 24.62 | 24.68 | 772,568 | -0.28(-1.11%) |
Mar 04, 2016 | 24.79 | 25.01 | 24.75 | 24.96 | 722,590 | +0.19(+0.78%) |
Mar 03, 2016 | 24.60 | 24.79 | 24.54 | 24.77 | 666,607 | +0.18(+0.75%) |
Mar 02, 2016 | 24.40 | 24.65 | 24.29 | 24.58 | 1,272,899 | +0.08(+0.34%) |
Mar 01, 2016 | 24.60 | 24.74 | 24.40 | 24.50 | 1,193,463 | +0.14(+0.57%) |
Feb 29, 2016 | 24.52 | 24.55 | 24.26 | 24.36 | 852,360 | -0.09(-0.38%) |
Feb 26, 2016 | 24.49 | 24.69 | 24.38 | 24.45 | 810,771 | +0.06(+0.23%) |
Feb 25, 2016 | 24.18 | 24.41 | 23.90 | 24.40 | 1,093,277 | +0.37(+1.53%) |
Feb 24, 2016 | 23.80 | 24.06 | 23.68 | 24.03 | 1,246,570 | +0.04(+0.15%) |
Feb 23, 2016 | 24.26 | 24.34 | 23.95 | 23.99 | 1,734,695 | -0.27(-1.10%) |
Feb 22, 2016 | 24.42 | 24.76 | 24.14 | 24.26 | 1,353,870 | +0.02(+0.08%) |
Feb 19, 2016 | 24.24 | 24.38 | 23.97 | 24.24 | 1,035,186 | -0.08(-0.34%) |
Feb 18, 2016 | 23.86 | 24.35 | 23.86 | 24.32 | 1,439,846 | +0.60(+2.53%) |
Feb 17, 2016 | 23.41 | 23.80 | 23.18 | 23.72 | 1,312,067 | +0.43(+1.86%) |
Feb 16, 2016 | 23.02 | 23.45 | 22.89 | 23.29 | 1,821,872 | +0.42(+1.85%) |
Feb 12, 2016 | 23.01 | 22.87 | 22.87 | 22.87 | 1,418,821 | +0.09(+0.40%) |
Feb 11, 2016 | 22.77 | 22.89 | 22.58 | 22.77 | 929,884 | -0.30(-1.32%) |
Feb 10, 2016 | 23.12 | 23.51 | 23.06 | 23.08 | 1,067,904 | +0.00(+0.00%) |
Feb 09, 2016 | 22.79 | 23.24 | 22.72 | 23.08 | 1,329,157 | +0.03(+0.12%) |
Feb 08, 2016 | 22.80 | 23.11 | 22.37 | 23.05 | 1,124,545 | -0.27(-1.15%) |
Feb 05, 2016 | 23.02 | 23.87 | 22.97 | 23.32 | 2,304,159 | +1.18(+5.33%) |
Feb 04, 2016 | 22.04 | 22.16 | 21.92 | 22.14 | 717,704 | +0.02(+0.08%) |
Feb 03, 2016 | 22.26 | 22.28 | 21.82 | 22.12 | 832,436 | +0.01(+0.04%) |
Feb 02, 2016 | 22.41 | 22.44 | 22.06 | 22.11 | 630,069 | -0.47(-2.08%) |