Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 24.33 | 24.48 | 24.25 | 24.40 | 19,940 | +0.06(+0.25%) |
Apr 28, 2016 | 24.36 | 24.55 | 24.33 | 24.34 | 12,396 | -0.05(-0.21%) |
Apr 27, 2016 | 24.51 | 24.57 | 24.33 | 24.39 | 9,307 | -0.13(-0.53%) |
Apr 26, 2016 | 24.20 | 24.73 | 24.20 | 24.52 | 20,517 | +0.34(+1.41%) |
Apr 25, 2016 | 24.39 | 24.39 | 24.06 | 24.18 | 10,026 | -0.15(-0.61%) |
Apr 22, 2016 | 24.45 | 24.78 | 24.25 | 24.33 | 14,986 | -0.03(-0.11%) |
Apr 21, 2016 | 24.51 | 24.66 | 24.36 | 24.36 | 16,872 | -0.29(-1.17%) |
Apr 20, 2016 | 24.46 | 24.77 | 24.46 | 24.65 | 14,167 | +0.15(+0.61%) |
Apr 19, 2016 | 24.72 | 24.96 | 24.46 | 24.50 | 24,832 | -0.20(-0.81%) |
Apr 18, 2016 | 24.87 | 24.92 | 24.68 | 24.70 | 9,907 | -0.13(-0.53%) |
Apr 15, 2016 | 24.72 | 25.35 | 24.72 | 24.83 | 10,112 | +0.17(+0.67%) |
Apr 14, 2016 | 24.56 | 24.91 | 24.35 | 24.66 | 17,467 | +0.10(+0.39%) |
Apr 13, 2016 | 24.23 | 24.72 | 24.20 | 24.57 | 21,014 | +0.41(+1.70%) |
Apr 12, 2016 | 23.81 | 24.24 | 23.78 | 24.16 | 28,326 | +0.23(+0.95%) |
Apr 11, 2016 | 24.16 | 24.73 | 23.79 | 23.93 | 24,430 | -0.19(-0.80%) |
Apr 08, 2016 | 24.83 | 24.83 | 23.92 | 24.12 | 20,146 | -0.34(-1.39%) |
Apr 07, 2016 | 24.52 | 24.85 | 24.32 | 24.46 | 20,518 | -0.19(-0.78%) |
Apr 06, 2016 | 24.44 | 24.77 | 24.44 | 24.66 | 14,647 | +0.27(+1.11%) |
Apr 05, 2016 | 24.31 | 24.80 | 23.89 | 24.39 | 30,251 | -0.10(-0.43%) |
Apr 04, 2016 | 24.41 | 24.74 | 24.31 | 24.49 | 15,659 | +0.17(+0.72%) |
Apr 01, 2016 | 24.62 | 24.80 | 24.25 | 24.32 | 16,055 | -0.06(-0.25%) |
Mar 31, 2016 | 25.39 | 25.39 | 24.12 | 24.38 | 36,566 | -0.90(-3.56%) |
Mar 30, 2016 | 25.14 | 25.75 | 24.87 | 25.28 | 28,521 | +0.35(+1.40%) |
Mar 29, 2016 | 24.00 | 25.02 | 24.00 | 24.93 | 19,660 | +0.97(+4.04%) |
Mar 28, 2016 | 23.77 | 23.99 | 23.77 | 23.96 | 11,822 | +0.18(+0.77%) |
Mar 24, 2016 | 23.09 | 23.77 | 23.77 | 23.77 | 19,363 | +1.06(+4.65%) |
Mar 23, 2016 | 23.41 | 23.42 | 22.60 | 22.72 | 26,532 | -0.66(-2.84%) |
Mar 22, 2016 | 23.79 | 23.91 | 23.38 | 23.38 | 30,862 | -0.29(-1.22%) |
Mar 21, 2016 | 23.54 | 23.92 | 23.49 | 23.67 | 39,746 | +0.00(+0.00%) |
Mar 18, 2016 | 24.57 | 24.57 | 23.61 | 23.67 | 65,287 | -0.76(-3.11%) |
Mar 17, 2016 | 24.13 | 24.53 | 23.93 | 24.43 | 29,321 | +0.25(+1.05%) |
Mar 16, 2016 | 24.17 | 24.62 | 23.89 | 24.18 | 47,340 | +0.01(+0.04%) |
Mar 15, 2016 | 24.37 | 24.57 | 23.94 | 24.17 | 19,551 | -0.35(-1.42%) |
Mar 14, 2016 | 24.44 | 24.73 | 24.26 | 24.52 | 13,642 | +0.03(+0.11%) |
Mar 11, 2016 | 24.32 | 24.56 | 24.17 | 24.49 | 14,057 | +0.30(+1.23%) |
Mar 10, 2016 | 24.50 | 25.04 | 24.11 | 24.19 | 10,620 | -0.05(-0.22%) |
Mar 09, 2016 | 24.10 | 24.56 | 23.95 | 24.25 | 11,675 | +0.15(+0.62%) |
Mar 08, 2016 | 25.21 | 25.21 | 24.09 | 24.10 | 22,891 | -0.73(-2.95%) |
Mar 07, 2016 | 24.50 | 25.42 | 24.37 | 24.83 | 32,758 | +0.31(+1.25%) |
Mar 04, 2016 | 24.89 | 25.05 | 24.36 | 24.52 | 23,380 | -0.57(-2.26%) |
Mar 03, 2016 | 23.96 | 25.21 | 23.85 | 25.09 | 25,214 | +1.23(+5.16%) |
Mar 02, 2016 | 23.76 | 23.76 | 23.55 | 23.86 | 20,052 | -0.11(-0.47%) |
Mar 01, 2016 | 23.76 | 24.06 | 23.65 | 23.98 | 47,539 | +0.35(+1.48%) |
Feb 29, 2016 | 23.40 | 24.38 | 23.40 | 23.63 | 51,513 | +0.21(+0.89%) |
Feb 26, 2016 | 23.57 | 23.75 | 23.13 | 23.42 | 9,735 | -0.10(-0.45%) |
Feb 25, 2016 | 23.34 | 23.67 | 23.30 | 23.52 | 15,926 | +0.35(+1.50%) |
Feb 24, 2016 | 23.06 | 23.32 | 22.63 | 23.17 | 12,258 | -0.28(-1.18%) |
Feb 23, 2016 | 23.12 | 24.15 | 22.59 | 23.45 | 15,325 | +0.23(+0.97%) |
Feb 22, 2016 | 23.07 | 23.69 | 23.00 | 23.23 | 22,716 | +0.31(+1.36%) |
Feb 19, 2016 | 22.98 | 22.98 | 22.79 | 22.91 | 19,837 | -0.08(-0.34%) |
Feb 18, 2016 | 23.91 | 23.91 | 22.96 | 22.99 | 11,960 | -0.25(-1.08%) |
Feb 17, 2016 | 23.37 | 23.86 | 23.09 | 23.24 | 17,323 | +0.10(+0.41%) |
Feb 16, 2016 | 22.41 | 23.36 | 22.41 | 23.15 | 15,105 | +0.82(+3.69%) |
Feb 12, 2016 | 23.18 | 22.33 | 22.33 | 22.33 | 25,509 | -0.69(-3.01%) |
Feb 11, 2016 | 23.40 | 23.60 | 22.96 | 23.02 | 11,596 | -0.75(-3.17%) |
Feb 10, 2016 | 24.02 | 24.38 | 23.52 | 23.77 | 21,612 | +0.12(+0.51%) |
Feb 09, 2016 | 23.37 | 24.17 | 23.37 | 23.65 | 19,783 | +0.05(+0.22%) |
Feb 08, 2016 | 23.18 | 23.94 | 23.02 | 23.60 | 24,253 | +0.36(+1.57%) |
Feb 05, 2016 | 24.21 | 24.21 | 23.24 | 23.24 | 31,942 | -1.01(-4.18%) |
Feb 04, 2016 | 23.89 | 24.60 | 23.73 | 24.25 | 23,250 | +0.24(+1.01%) |
Feb 03, 2016 | 24.10 | 24.21 | 23.24 | 24.01 | 22,160 | +0.25(+1.06%) |
Feb 02, 2016 | 23.88 | 24.08 | 23.43 | 23.76 | 14,850 | -0.34(-1.40%) |