Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.06 | 23.55 | 22.91 | 23.29 | 132,669 | +0.27(+1.18%) |
Apr 28, 2016 | 22.91 | 23.25 | 22.81 | 23.01 | 95,738 | +0.09(+0.41%) |
Apr 27, 2016 | 23.45 | 23.57 | 22.88 | 22.92 | 175,122 | -0.55(-2.35%) |
Apr 26, 2016 | 23.53 | 23.94 | 23.15 | 23.47 | 367,891 | +0.12(+0.53%) |
Apr 25, 2016 | 24.23 | 24.23 | 23.10 | 23.35 | 191,753 | -0.78(-3.22%) |
Apr 22, 2016 | 24.05 | 24.23 | 23.94 | 24.12 | 162,183 | +0.05(+0.19%) |
Apr 21, 2016 | 24.77 | 24.81 | 24.07 | 24.08 | 161,289 | -0.68(-2.73%) |
Apr 20, 2016 | 24.82 | 24.99 | 24.47 | 24.75 | 153,101 | +0.02(+0.06%) |
Apr 19, 2016 | 24.81 | 25.31 | 24.72 | 24.74 | 176,195 | -0.20(-0.81%) |
Apr 18, 2016 | 25.66 | 25.70 | 24.84 | 24.94 | 195,489 | -0.70(-2.73%) |
Apr 15, 2016 | 25.70 | 25.88 | 25.52 | 25.64 | 245,919 | -0.02(-0.06%) |
Apr 14, 2016 | 25.97 | 25.97 | 25.62 | 25.66 | 190,986 | -0.17(-0.66%) |
Apr 13, 2016 | 25.74 | 25.94 | 25.66 | 25.83 | 318,586 | +0.16(+0.64%) |
Apr 12, 2016 | 25.31 | 25.79 | 25.31 | 25.66 | 149,662 | +0.33(+1.32%) |
Apr 11, 2016 | 25.77 | 26.19 | 25.28 | 25.33 | 145,180 | -0.40(-1.54%) |
Apr 08, 2016 | 25.87 | 26.09 | 25.65 | 25.73 | 264,750 | +0.10(+0.39%) |
Apr 07, 2016 | 25.37 | 25.90 | 25.37 | 25.62 | 266,420 | +0.13(+0.52%) |
Apr 06, 2016 | 25.31 | 25.72 | 25.30 | 25.49 | 113,341 | +0.12(+0.46%) |
Apr 05, 2016 | 25.48 | 25.75 | 25.29 | 25.38 | 128,808 | -0.28(-1.09%) |
Apr 04, 2016 | 25.65 | 26.39 | 25.65 | 25.66 | 225,014 | +0.01(+0.03%) |
Apr 01, 2016 | 25.65 | 25.99 | 25.65 | 25.65 | 127,189 | -0.23(-0.90%) |
Mar 31, 2016 | 25.92 | 26.17 | 25.84 | 25.88 | 71,156 | +0.03(+0.12%) |
Mar 30, 2016 | 25.80 | 26.04 | 25.65 | 25.85 | 167,811 | +0.10(+0.39%) |
Mar 29, 2016 | 25.57 | 25.87 | 25.31 | 25.75 | 128,054 | +0.05(+0.21%) |
Mar 28, 2016 | 25.68 | 25.86 | 25.35 | 25.69 | 122,508 | -0.01(-0.03%) |
Mar 24, 2016 | 25.50 | 25.70 | 25.70 | 25.70 | 224,518 | +0.15(+0.58%) |
Mar 23, 2016 | 25.52 | 25.77 | 25.27 | 25.55 | 346,640 | -0.10(-0.39%) |
Mar 22, 2016 | 25.17 | 25.73 | 24.94 | 25.66 | 97,466 | +0.26(+1.04%) |
Mar 21, 2016 | 25.07 | 25.82 | 25.07 | 25.39 | 146,191 | +0.33(+1.33%) |
Mar 18, 2016 | 25.28 | 25.36 | 24.82 | 25.06 | 146,472 | -0.09(-0.34%) |
Mar 17, 2016 | 24.40 | 25.28 | 24.40 | 25.14 | 111,556 | +0.59(+2.41%) |
Mar 16, 2016 | 24.65 | 24.94 | 24.44 | 24.55 | 165,301 | -0.26(-1.03%) |
Mar 15, 2016 | 24.75 | 24.86 | 24.30 | 24.81 | 212,376 | -0.06(-0.25%) |
Mar 14, 2016 | 24.66 | 24.94 | 24.66 | 24.87 | 179,552 | +0.22(+0.88%) |
Mar 11, 2016 | 24.38 | 24.67 | 24.21 | 24.65 | 187,022 | +0.53(+2.19%) |
Mar 10, 2016 | 24.36 | 24.42 | 23.92 | 24.12 | 193,473 | -0.09(-0.39%) |
Mar 09, 2016 | 24.35 | 24.46 | 23.73 | 24.22 | 196,696 | -0.15(-0.61%) |
Mar 08, 2016 | 23.94 | 24.60 | 23.94 | 24.37 | 256,382 | +0.22(+0.90%) |
Mar 07, 2016 | 23.94 | 24.40 | 23.94 | 24.15 | 257,410 | +0.24(+1.01%) |
Mar 04, 2016 | 25.21 | 25.21 | 23.34 | 23.91 | 539,062 | -2.30(-8.78%) |
Mar 03, 2016 | 27.50 | 27.79 | 25.52 | 26.21 | 351,430 | -1.26(-4.58%) |
Mar 02, 2016 | 27.61 | 27.74 | 27.20 | 27.47 | 150,148 | -0.21(-0.76%) |
Mar 01, 2016 | 27.45 | 27.70 | 27.16 | 27.68 | 157,019 | +0.37(+1.34%) |
Feb 29, 2016 | 26.88 | 27.73 | 26.73 | 27.31 | 248,576 | +0.45(+1.68%) |
Feb 26, 2016 | 27.36 | 27.61 | 26.66 | 26.86 | 150,031 | -0.28(-1.03%) |
Feb 25, 2016 | 26.79 | 27.21 | 26.48 | 27.14 | 88,926 | +0.46(+1.72%) |
Feb 24, 2016 | 26.43 | 26.95 | 26.26 | 26.68 | 88,088 | +0.08(+0.29%) |
Feb 23, 2016 | 27.06 | 27.06 | 26.57 | 26.60 | 80,139 | -0.51(-1.89%) |
Feb 22, 2016 | 26.68 | 27.20 | 26.55 | 27.12 | 102,006 | +0.33(+1.25%) |
Feb 19, 2016 | 26.78 | 26.98 | 26.64 | 26.78 | 88,101 | -0.02(-0.09%) |
Feb 18, 2016 | 26.43 | 27.03 | 26.27 | 26.81 | 118,238 | +0.50(+1.89%) |
Feb 17, 2016 | 26.58 | 26.60 | 26.18 | 26.31 | 112,669 | -0.09(-0.35%) |
Feb 16, 2016 | 26.29 | 26.46 | 25.77 | 26.40 | 126,309 | +0.56(+2.18%) |
Feb 12, 2016 | 25.26 | 25.84 | 25.84 | 25.84 | 119,156 | +0.81(+3.23%) |
Feb 11, 2016 | 24.55 | 25.09 | 24.34 | 25.03 | 120,945 | -0.01(-0.03%) |
Feb 10, 2016 | 24.94 | 25.42 | 24.73 | 25.04 | 100,307 | +0.39(+1.59%) |
Feb 09, 2016 | 24.64 | 24.98 | 24.27 | 24.65 | 136,512 | -0.40(-1.60%) |
Feb 08, 2016 | 25.02 | 25.23 | 24.55 | 25.05 | 171,929 | -0.27(-1.06%) |
Feb 05, 2016 | 24.94 | 25.56 | 24.72 | 25.32 | 202,039 | +0.61(+2.46%) |
Feb 04, 2016 | 24.51 | 24.95 | 24.30 | 24.71 | 123,133 | +0.21(+0.85%) |
Feb 03, 2016 | 24.98 | 25.23 | 24.35 | 24.50 | 116,093 | -0.33(-1.33%) |
Feb 02, 2016 | 25.26 | 25.52 | 24.52 | 24.83 | 124,161 | -0.15(-0.59%) |