Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.41 | 25.65 | 25.19 | 25.54 | 50,433 | +0.13(+0.51%) |
Apr 28, 2016 | 25.10 | 25.57 | 25.10 | 25.41 | 43,457 | +0.12(+0.48%) |
Apr 27, 2016 | 25.51 | 25.68 | 24.92 | 25.29 | 100,799 | -0.21(-0.81%) |
Apr 26, 2016 | 25.52 | 26.06 | 25.25 | 25.49 | 82,947 | -0.04(-0.17%) |
Apr 25, 2016 | 24.80 | 25.56 | 24.72 | 25.54 | 80,920 | +0.79(+3.20%) |
Apr 22, 2016 | 26.66 | 26.66 | 24.16 | 24.74 | 205,686 | -2.17(-8.06%) |
Apr 21, 2016 | 27.82 | 27.90 | 26.88 | 26.91 | 57,409 | -1.07(-3.82%) |
Apr 20, 2016 | 28.77 | 28.77 | 27.85 | 27.98 | 46,070 | -0.68(-2.37%) |
Apr 19, 2016 | 28.52 | 28.70 | 28.09 | 28.66 | 42,995 | +0.28(+0.97%) |
Apr 18, 2016 | 27.65 | 28.41 | 27.50 | 28.39 | 56,341 | +0.74(+2.68%) |
Apr 15, 2016 | 26.76 | 27.87 | 26.57 | 27.65 | 96,490 | +0.90(+3.35%) |
Apr 14, 2016 | 26.51 | 26.87 | 26.45 | 26.75 | 36,632 | +0.31(+1.17%) |
Apr 13, 2016 | 26.49 | 26.59 | 25.97 | 26.44 | 47,091 | +0.03(+0.10%) |
Apr 12, 2016 | 25.98 | 26.49 | 25.98 | 26.41 | 30,027 | +0.32(+1.22%) |
Apr 11, 2016 | 26.22 | 26.49 | 26.09 | 26.10 | 25,963 | -0.02(-0.07%) |
Apr 08, 2016 | 25.81 | 26.27 | 25.73 | 26.11 | 28,735 | +0.48(+1.88%) |
Apr 07, 2016 | 25.50 | 25.80 | 25.50 | 25.63 | 26,632 | +0.05(+0.20%) |
Apr 06, 2016 | 25.69 | 25.72 | 25.41 | 25.58 | 19,445 | -0.15(-0.57%) |
Apr 05, 2016 | 26.10 | 26.13 | 25.66 | 25.73 | 36,932 | -0.39(-1.48%) |
Apr 04, 2016 | 26.27 | 26.35 | 26.01 | 26.11 | 35,003 | -0.14(-0.52%) |
Apr 01, 2016 | 26.24 | 26.44 | 25.73 | 26.25 | 42,841 | -0.03(-0.13%) |
Mar 31, 2016 | 26.28 | 26.56 | 25.84 | 26.28 | 41,667 | +0.09(+0.36%) |
Mar 30, 2016 | 26.62 | 26.62 | 26.15 | 26.19 | 37,729 | -0.48(-1.81%) |
Mar 29, 2016 | 25.41 | 26.69 | 25.21 | 26.67 | 55,065 | +1.27(+4.98%) |
Mar 28, 2016 | 25.58 | 25.73 | 25.08 | 25.41 | 31,684 | -0.14(-0.54%) |
Mar 24, 2016 | 25.33 | 25.54 | 25.54 | 25.54 | 29,492 | +0.16(+0.64%) |
Mar 23, 2016 | 25.55 | 25.63 | 25.26 | 25.38 | 60,693 | -0.20(-0.77%) |
Mar 22, 2016 | 25.38 | 25.90 | 24.88 | 25.58 | 54,263 | +0.07(+0.27%) |
Mar 21, 2016 | 25.69 | 25.81 | 25.41 | 25.51 | 42,721 | -0.28(-1.10%) |
Mar 18, 2016 | 26.43 | 26.43 | 25.66 | 25.79 | 136,311 | -0.46(-1.77%) |
Mar 17, 2016 | 25.67 | 26.27 | 25.62 | 26.26 | 46,987 | +0.65(+2.56%) |
Mar 16, 2016 | 25.29 | 25.79 | 24.83 | 25.60 | 45,718 | +0.22(+0.88%) |
Mar 15, 2016 | 25.87 | 26.69 | 25.33 | 25.38 | 69,168 | -0.54(-2.09%) |
Mar 14, 2016 | 25.42 | 25.93 | 25.00 | 25.92 | 110,916 | +0.60(+2.38%) |
Mar 11, 2016 | 25.66 | 25.66 | 25.06 | 25.32 | 35,135 | -0.09(-0.36%) |
Mar 10, 2016 | 25.58 | 25.66 | 25.03 | 25.41 | 44,477 | -0.23(-0.89%) |
Mar 09, 2016 | 24.95 | 25.73 | 24.79 | 25.64 | 53,821 | +0.91(+3.69%) |
Mar 08, 2016 | 24.17 | 24.88 | 24.17 | 24.73 | 50,903 | +0.56(+2.32%) |
Mar 07, 2016 | 24.05 | 24.40 | 23.57 | 24.17 | 32,652 | +0.08(+0.32%) |
Mar 04, 2016 | 23.75 | 24.20 | 23.37 | 24.09 | 43,212 | +0.21(+0.87%) |
Mar 03, 2016 | 24.20 | 24.20 | 23.67 | 23.88 | 33,518 | -0.39(-1.60%) |
Mar 02, 2016 | 23.68 | 24.32 | 22.89 | 24.27 | 121,789 | +0.52(+2.18%) |
Mar 01, 2016 | 24.01 | 24.29 | 23.59 | 23.75 | 27,882 | -0.17(-0.72%) |
Feb 29, 2016 | 23.29 | 24.08 | 23.22 | 23.93 | 60,639 | +0.86(+3.73%) |
Feb 26, 2016 | 24.13 | 24.66 | 22.87 | 23.06 | 34,888 | -1.03(-4.29%) |
Feb 25, 2016 | 24.36 | 24.36 | 23.79 | 24.10 | 26,417 | -0.05(-0.19%) |
Feb 24, 2016 | 24.16 | 24.21 | 23.70 | 24.14 | 32,914 | -0.02(-0.07%) |
Feb 23, 2016 | 24.37 | 24.52 | 24.12 | 24.16 | 41,128 | -0.23(-0.95%) |
Feb 22, 2016 | 24.50 | 24.64 | 24.28 | 24.39 | 58,841 | +0.07(+0.28%) |
Feb 19, 2016 | 24.06 | 24.36 | 24.06 | 24.32 | 52,367 | +0.27(+1.14%) |
Feb 18, 2016 | 23.90 | 24.20 | 23.90 | 24.05 | 36,870 | +0.15(+0.61%) |
Feb 17, 2016 | 24.05 | 24.05 | 23.81 | 23.90 | 46,026 | -0.02(-0.07%) |
Feb 16, 2016 | 24.03 | 24.05 | 23.72 | 23.92 | 31,432 | +0.12(+0.50%) |
Feb 12, 2016 | 23.90 | 23.80 | 23.80 | 23.80 | 46,002 | +0.05(+0.22%) |
Feb 11, 2016 | 23.35 | 23.90 | 22.70 | 23.75 | 32,639 | +0.29(+1.24%) |
Feb 10, 2016 | 23.87 | 23.96 | 23.36 | 23.46 | 43,371 | -0.32(-1.33%) |
Feb 09, 2016 | 23.67 | 24.18 | 23.29 | 23.78 | 42,645 | -0.07(-0.29%) |
Feb 08, 2016 | 22.91 | 23.97 | 22.88 | 23.84 | 74,815 | +0.96(+4.19%) |
Feb 05, 2016 | 23.03 | 23.42 | 22.68 | 22.89 | 60,455 | -0.15(-0.63%) |
Feb 04, 2016 | 23.56 | 23.56 | 22.98 | 23.03 | 48,610 | -0.56(-2.36%) |
Feb 03, 2016 | 23.34 | 23.88 | 23.31 | 23.59 | 79,762 | +0.58(+2.53%) |
Feb 02, 2016 | 22.63 | 23.34 | 22.50 | 23.01 | 64,965 | +0.22(+0.98%) |