Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 24.42 | 24.46 | 24.29 | 24.42 | 31,459 | +0.04(+0.16%) |
Apr 28, 2016 | 24.34 | 24.44 | 24.34 | 24.38 | 34,903 | +0.00(+0.01%) |
Apr 27, 2016 | 24.29 | 24.41 | 24.25 | 24.38 | 15,997 | +0.09(+0.36%) |
Apr 26, 2016 | 24.30 | 24.35 | 24.22 | 24.29 | 33,108 | +0.04(+0.16%) |
Apr 25, 2016 | 24.25 | 24.28 | 24.21 | 24.25 | 25,665 | -0.07(-0.29%) |
Apr 22, 2016 | 24.27 | 24.32 | 24.25 | 24.32 | 15,293 | +0.04(+0.18%) |
Apr 21, 2016 | 24.28 | 24.33 | 24.24 | 24.28 | 22,882 | -0.05(-0.23%) |
Apr 20, 2016 | 24.33 | 24.48 | 24.33 | 24.33 | 19,322 | -0.01(-0.04%) |
Apr 19, 2016 | 24.35 | 24.39 | 24.31 | 24.34 | 29,994 | +0.08(+0.33%) |
Apr 18, 2016 | 24.19 | 24.26 | 24.10 | 24.26 | 22,727 | +0.06(+0.25%) |
Apr 15, 2016 | 23.81 | 24.21 | 23.77 | 24.20 | 20,590 | +0.04(+0.17%) |
Apr 14, 2016 | 24.15 | 24.18 | 24.06 | 24.16 | 27,179 | +0.00(+0.00%) |
Apr 13, 2016 | 24.16 | 24.18 | 24.06 | 24.16 | 30,474 | +0.17(+0.71%) |
Apr 12, 2016 | 23.99 | 24.03 | 23.93 | 23.99 | 11,489 | +0.04(+0.17%) |
Apr 11, 2016 | 23.94 | 24.01 | 23.92 | 23.95 | 35,572 | +0.11(+0.46%) |
Apr 08, 2016 | 23.88 | 23.95 | 23.78 | 23.84 | 31,378 | +0.09(+0.38%) |
Apr 07, 2016 | 23.80 | 23.84 | 23.73 | 23.75 | 36,142 | -0.08(-0.34%) |
Apr 06, 2016 | 23.73 | 23.88 | 23.66 | 23.83 | 51,640 | +0.11(+0.46%) |
Apr 05, 2016 | 23.74 | 23.79 | 23.64 | 23.72 | 19,085 | -0.14(-0.59%) |
Apr 04, 2016 | 24.00 | 24.00 | 23.80 | 23.86 | 31,423 | -0.24(-1.00%) |
Apr 01, 2016 | 24.02 | 24.11 | 23.84 | 24.10 | 13,199 | +0.02(+0.08%) |
Mar 31, 2016 | 23.95 | 24.13 | 23.95 | 24.08 | 22,623 | +0.06(+0.25%) |
Mar 30, 2016 | 24.07 | 24.10 | 24.02 | 24.02 | 30,484 | +0.05(+0.21%) |
Mar 29, 2016 | 23.83 | 24.01 | 23.76 | 23.97 | 54,202 | +0.11(+0.46%) |
Mar 28, 2016 | 23.70 | 23.89 | 23.70 | 23.86 | 32,848 | +0.04(+0.17%) |
Mar 24, 2016 | 23.67 | 23.82 | 23.82 | 23.82 | 22,800 | -0.06(-0.25%) |
Mar 23, 2016 | 23.95 | 23.96 | 23.84 | 23.88 | 17,152 | -0.07(-0.29%) |
Mar 22, 2016 | 24.00 | 24.02 | 23.78 | 23.95 | 16,826 | -0.03(-0.13%) |
Mar 21, 2016 | 23.88 | 24.04 | 23.88 | 23.98 | 17,230 | +0.01(+0.04%) |
Mar 18, 2016 | 23.95 | 24.04 | 23.95 | 23.97 | 8,954 | +0.01(+0.04%) |
Mar 17, 2016 | 23.72 | 24.00 | 23.72 | 23.96 | 33,325 | +0.22(+0.93%) |
Mar 16, 2016 | 23.52 | 23.79 | 23.51 | 23.74 | 20,814 | +0.12(+0.51%) |
Mar 15, 2016 | 23.67 | 23.67 | 23.54 | 23.62 | 24,956 | -0.09(-0.38%) |
Mar 14, 2016 | 23.74 | 23.75 | 23.64 | 23.71 | 9,922 | -0.07(-0.29%) |
Mar 11, 2016 | 23.73 | 23.78 | 23.68 | 23.78 | 21,983 | +0.24(+1.02%) |
Mar 10, 2016 | 23.65 | 23.65 | 23.38 | 23.54 | 31,051 | +0.08(+0.34%) |
Mar 09, 2016 | 23.55 | 23.55 | 23.43 | 23.46 | 32,601 | +0.06(+0.26%) |
Mar 08, 2016 | 23.50 | 23.53 | 23.40 | 23.40 | 13,850 | -0.07(-0.30%) |
Mar 07, 2016 | 23.42 | 23.53 | 23.39 | 23.47 | 25,926 | +0.00(+0.00%) |
Mar 04, 2016 | 23.31 | 23.50 | 23.31 | 23.47 | 24,489 | +0.13(+0.56%) |
Mar 03, 2016 | 23.23 | 23.36 | 23.20 | 23.34 | 16,786 | +0.14(+0.60%) |
Mar 02, 2016 | 23.19 | 23.22 | 23.10 | 23.20 | 55,055 | -0.04(-0.17%) |
Mar 01, 2016 | 23.24 | 23.24 | 23.09 | 23.24 | 21,895 | +0.14(+0.61%) |
Feb 29, 2016 | 22.94 | 23.12 | 22.93 | 23.10 | 25,994 | +0.12(+0.52%) |
Feb 26, 2016 | 23.18 | 23.18 | 22.98 | 22.98 | 59,143 | -0.10(-0.43%) |
Feb 25, 2016 | 23.19 | 23.19 | 22.90 | 23.08 | 22,226 | +0.19(+0.83%) |
Feb 24, 2016 | 22.79 | 22.90 | 22.76 | 22.89 | 37,284 | -0.00(-0.02%) |
Feb 23, 2016 | 22.89 | 22.91 | 22.86 | 22.89 | 20,736 | -0.05(-0.20%) |
Feb 22, 2016 | 22.81 | 22.98 | 22.81 | 22.94 | 27,687 | +0.12(+0.53%) |
Feb 19, 2016 | 22.77 | 22.84 | 22.72 | 22.82 | 25,169 | +0.03(+0.13%) |
Feb 18, 2016 | 22.73 | 22.85 | 22.73 | 22.79 | 36,975 | +0.06(+0.26%) |
Feb 17, 2016 | 22.55 | 22.76 | 22.55 | 22.73 | 25,405 | +0.20(+0.89%) |
Feb 16, 2016 | 22.59 | 22.59 | 22.46 | 22.53 | 53,125 | +0.09(+0.38%) |
Feb 12, 2016 | 22.37 | 22.44 | 22.44 | 22.44 | 40,300 | +0.07(+0.33%) |
Feb 11, 2016 | 22.29 | 22.39 | 22.22 | 22.37 | 33,918 | -0.10(-0.45%) |
Feb 10, 2016 | 22.46 | 22.59 | 22.45 | 22.47 | 41,617 | +0.02(+0.08%) |
Feb 09, 2016 | 22.45 | 22.55 | 22.38 | 22.45 | 116,933 | -0.15(-0.65%) |
Feb 08, 2016 | 22.65 | 22.65 | 22.46 | 22.60 | 20,853 | -0.03(-0.13%) |
Feb 05, 2016 | 22.70 | 22.75 | 22.62 | 22.63 | 80,096 | -0.14(-0.61%) |
Feb 04, 2016 | 22.68 | 22.83 | 22.68 | 22.77 | 59,592 | +0.02(+0.09%) |
Feb 03, 2016 | 22.72 | 22.80 | 22.64 | 22.75 | 46,520 | +0.10(+0.44%) |
Feb 02, 2016 | 22.70 | 22.70 | 22.62 | 22.65 | 25,363 | -0.19(-0.83%) |