Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 24.41 | 24.41 | 23.78 | 24.01 | 785,746 | -0.46(-1.89%) |
Apr 28, 2016 | 24.28 | 24.70 | 24.04 | 24.47 | 1,859,735 | +0.17(+0.68%) |
Apr 27, 2016 | 23.99 | 24.36 | 23.88 | 24.30 | 1,629,227 | +0.21(+0.87%) |
Apr 26, 2016 | 24.44 | 24.59 | 24.08 | 24.09 | 630,840 | -0.30(-1.21%) |
Apr 25, 2016 | 24.19 | 24.45 | 24.11 | 24.39 | 469,373 | +0.20(+0.83%) |
Apr 22, 2016 | 23.93 | 24.22 | 23.81 | 24.19 | 1,009,595 | +0.24(+0.98%) |
Apr 21, 2016 | 24.31 | 24.38 | 23.94 | 23.95 | 705,817 | -0.38(-1.57%) |
Apr 20, 2016 | 24.28 | 24.53 | 24.15 | 24.34 | 899,825 | +0.08(+0.32%) |
Apr 19, 2016 | 24.63 | 24.68 | 24.08 | 24.26 | 1,074,704 | -0.44(-1.80%) |
Apr 18, 2016 | 24.55 | 24.84 | 24.48 | 24.70 | 834,613 | +0.01(+0.04%) |
Apr 15, 2016 | 24.69 | 24.80 | 24.55 | 24.69 | 540,821 | +0.01(+0.04%) |
Apr 14, 2016 | 24.82 | 24.95 | 24.65 | 24.69 | 498,632 | -0.15(-0.60%) |
Apr 13, 2016 | 24.67 | 24.83 | 24.34 | 24.83 | 1,035,409 | +0.25(+1.03%) |
Apr 12, 2016 | 25.07 | 25.10 | 24.34 | 24.58 | 1,520,031 | -0.92(-3.62%) |
Apr 11, 2016 | 25.88 | 25.97 | 25.43 | 25.50 | 509,082 | -0.26(-1.01%) |
Apr 08, 2016 | 25.88 | 26.01 | 25.73 | 25.77 | 308,046 | +0.04(+0.17%) |
Apr 07, 2016 | 26.02 | 26.15 | 25.64 | 25.72 | 497,351 | -0.46(-1.76%) |
Apr 06, 2016 | 25.99 | 26.20 | 25.99 | 26.18 | 406,902 | +0.16(+0.60%) |
Apr 05, 2016 | 26.19 | 26.33 | 25.95 | 26.03 | 666,809 | -0.30(-1.12%) |
Apr 04, 2016 | 26.62 | 26.62 | 26.24 | 26.32 | 434,971 | -0.28(-1.05%) |
Apr 01, 2016 | 26.21 | 26.68 | 26.04 | 26.60 | 571,013 | +0.24(+0.89%) |
Mar 31, 2016 | 26.12 | 26.40 | 26.12 | 26.37 | 404,472 | +0.19(+0.73%) |
Mar 30, 2016 | 26.27 | 26.41 | 26.07 | 26.17 | 378,224 | +0.03(+0.13%) |
Mar 29, 2016 | 25.68 | 26.38 | 25.68 | 26.14 | 1,121,321 | +0.38(+1.49%) |
Mar 28, 2016 | 25.56 | 25.82 | 25.33 | 25.76 | 608,520 | +0.30(+1.20%) |
Mar 24, 2016 | 25.18 | 25.45 | 25.45 | 25.45 | 531,730 | +0.07(+0.27%) |
Mar 23, 2016 | 25.60 | 25.63 | 25.31 | 25.38 | 562,778 | -0.27(-1.05%) |
Mar 22, 2016 | 25.62 | 25.89 | 25.62 | 25.65 | 541,389 | -0.11(-0.44%) |
Mar 21, 2016 | 25.90 | 26.03 | 25.70 | 25.77 | 500,499 | -0.19(-0.74%) |
Mar 18, 2016 | 25.44 | 25.96 | 25.17 | 25.96 | 1,687,733 | +0.55(+2.16%) |
Mar 17, 2016 | 25.10 | 25.50 | 25.10 | 25.41 | 690,205 | +0.30(+1.21%) |
Mar 16, 2016 | 24.69 | 25.18 | 24.69 | 25.10 | 369,406 | +0.30(+1.23%) |
Mar 15, 2016 | 24.70 | 24.88 | 24.65 | 24.80 | 383,741 | -0.03(-0.11%) |
Mar 14, 2016 | 24.83 | 24.99 | 24.66 | 24.82 | 850,837 | -0.06(-0.25%) |
Mar 11, 2016 | 24.78 | 24.93 | 24.67 | 24.89 | 436,192 | +0.22(+0.88%) |
Mar 10, 2016 | 24.95 | 25.06 | 24.42 | 24.67 | 372,124 | -0.20(-0.81%) |
Mar 09, 2016 | 24.79 | 25.00 | 24.56 | 24.87 | 422,551 | +0.17(+0.71%) |
Mar 08, 2016 | 24.77 | 24.90 | 24.68 | 24.69 | 437,004 | -0.27(-1.08%) |
Mar 07, 2016 | 25.21 | 25.25 | 24.79 | 24.96 | 769,060 | -0.37(-1.48%) |
Mar 04, 2016 | 24.88 | 25.43 | 24.69 | 25.34 | 877,206 | +0.45(+1.82%) |
Mar 03, 2016 | 24.29 | 25.02 | 24.29 | 24.89 | 1,013,077 | +0.61(+2.51%) |
Mar 02, 2016 | 23.98 | 24.28 | 23.81 | 24.28 | 820,273 | +0.24(+1.01%) |
Mar 01, 2016 | 24.22 | 24.52 | 23.93 | 24.03 | 767,552 | +0.00(+0.00%) |
Feb 29, 2016 | 24.03 | 24.42 | 23.32 | 24.03 | 1,172,525 | -0.04(-0.18%) |
Feb 26, 2016 | 23.97 | 24.10 | 23.77 | 24.08 | 652,892 | +0.21(+0.88%) |
Feb 25, 2016 | 23.63 | 23.89 | 23.39 | 23.87 | 670,473 | +0.29(+1.22%) |
Feb 24, 2016 | 23.29 | 23.59 | 23.00 | 23.58 | 562,995 | +0.11(+0.48%) |
Feb 23, 2016 | 23.57 | 23.69 | 23.31 | 23.47 | 624,706 | -0.24(-0.99%) |
Feb 22, 2016 | 23.48 | 23.84 | 23.34 | 23.70 | 1,048,205 | +0.36(+1.53%) |
Feb 19, 2016 | 23.02 | 23.48 | 22.86 | 23.34 | 620,976 | +0.30(+1.32%) |
Feb 18, 2016 | 23.40 | 23.49 | 22.98 | 23.04 | 454,614 | -0.30(-1.27%) |
Feb 17, 2016 | 23.26 | 23.48 | 23.23 | 23.34 | 693,695 | +0.18(+0.79%) |
Feb 16, 2016 | 22.99 | 23.21 | 22.84 | 23.15 | 657,618 | +0.32(+1.41%) |
Feb 12, 2016 | 22.66 | 22.83 | 22.83 | 22.83 | 752,806 | +0.42(+1.86%) |
Feb 11, 2016 | 22.18 | 22.55 | 21.79 | 22.41 | 966,838 | -0.05(-0.23%) |
Feb 10, 2016 | 22.53 | 22.96 | 22.40 | 22.47 | 926,936 | +0.10(+0.47%) |
Feb 09, 2016 | 22.74 | 23.16 | 22.31 | 22.36 | 1,763,778 | -0.64(-2.76%) |
Feb 08, 2016 | 23.27 | 23.43 | 22.67 | 23.00 | 1,668,784 | -0.50(-2.11%) |
Feb 05, 2016 | 23.80 | 23.88 | 23.35 | 23.49 | 1,163,134 | -0.40(-1.67%) |
Feb 04, 2016 | 23.81 | 24.06 | 23.61 | 23.89 | 1,660,508 | +0.13(+0.55%) |
Feb 03, 2016 | 23.77 | 23.97 | 23.35 | 23.76 | 1,640,743 | +0.10(+0.44%) |
Feb 02, 2016 | 23.90 | 24.02 | 23.45 | 23.66 | 1,460,712 | -0.40(-1.66%) |