Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.02 | 25.10 | 25.01 | 25.06 | 595,698 | -0.02(-0.08%) |
Apr 28, 2016 | 25.02 | 25.08 | 24.99 | 25.08 | 200,967 | +0.06(+0.23%) |
Apr 27, 2016 | 24.96 | 25.02 | 24.95 | 25.02 | 231,781 | +0.09(+0.35%) |
Apr 26, 2016 | 24.94 | 24.96 | 24.90 | 24.93 | 219,451 | -0.03(-0.12%) |
Apr 25, 2016 | 24.99 | 25.00 | 24.96 | 24.96 | 358,975 | -0.04(-0.16%) |
Apr 22, 2016 | 25.02 | 25.02 | 24.96 | 25.00 | 187,507 | +0.01(+0.04%) |
Apr 21, 2016 | 24.98 | 25.04 | 24.97 | 24.99 | 962,483 | -0.07(-0.27%) |
Apr 20, 2016 | 25.12 | 25.17 | 25.03 | 25.06 | 162,524 | -0.08(-0.31%) |
Apr 19, 2016 | 25.14 | 25.15 | 25.10 | 25.13 | 237,549 | -0.01(-0.04%) |
Apr 18, 2016 | 25.16 | 25.16 | 25.12 | 25.14 | 317,719 | -0.03(-0.12%) |
Apr 15, 2016 | 25.15 | 25.20 | 25.14 | 25.17 | 241,278 | +0.05(+0.19%) |
Apr 14, 2016 | 25.13 | 25.15 | 25.10 | 25.12 | 271,351 | -0.02(-0.08%) |
Apr 13, 2016 | 25.11 | 25.18 | 25.11 | 25.14 | 280,187 | -0.02(-0.08%) |
Apr 12, 2016 | 25.17 | 25.19 | 25.13 | 25.16 | 216,873 | -0.05(-0.19%) |
Apr 11, 2016 | 25.19 | 25.23 | 25.17 | 25.21 | 217,912 | -0.02(-0.08%) |
Apr 08, 2016 | 25.23 | 25.24 | 25.19 | 25.23 | 578,288 | -0.02(-0.08%) |
Apr 07, 2016 | 25.23 | 25.27 | 25.19 | 25.25 | 915,773 | +0.07(+0.27%) |
Apr 06, 2016 | 25.17 | 25.21 | 25.13 | 25.18 | 183,323 | -0.04(-0.15%) |
Apr 05, 2016 | 25.18 | 25.23 | 25.18 | 25.22 | 333,517 | +0.10(+0.39%) |
Apr 04, 2016 | 25.14 | 25.17 | 25.11 | 25.12 | 263,244 | +0.01(+0.04%) |
Apr 01, 2016 | 25.11 | 25.13 | 25.07 | 25.11 | 410,827 | +0.00(+0.00%) |
Mar 31, 2016 | 25.05 | 25.13 | 25.05 | 25.11 | 500,374 | +0.07(+0.27%) |
Mar 30, 2016 | 25.04 | 25.07 | 24.99 | 25.05 | 569,932 | -0.04(-0.16%) |
Mar 29, 2016 | 25.01 | 25.09 | 24.99 | 25.09 | 297,339 | +0.13(+0.51%) |
Mar 28, 2016 | 24.95 | 25.00 | 24.93 | 24.96 | 1,192,915 | +0.00(+0.00%) |
Mar 24, 2016 | 25.11 | 24.96 | 24.96 | 24.96 | 2,265,370 | -0.01(-0.06%) |
Mar 23, 2016 | 24.89 | 24.99 | 24.88 | 24.97 | 274,717 | +0.09(+0.37%) |
Mar 22, 2016 | 24.92 | 24.96 | 24.88 | 24.88 | 258,724 | -0.03(-0.12%) |
Mar 21, 2016 | 25.04 | 25.04 | 24.89 | 24.91 | 283,239 | -0.06(-0.23%) |
Mar 18, 2016 | 24.97 | 24.98 | 24.93 | 24.97 | 346,262 | +0.04(+0.16%) |
Mar 17, 2016 | 24.93 | 24.95 | 24.90 | 24.93 | 2,936,771 | +0.02(+0.08%) |
Mar 16, 2016 | 24.81 | 24.91 | 24.77 | 24.91 | 265,155 | +0.10(+0.39%) |
Mar 15, 2016 | 24.95 | 24.95 | 24.81 | 24.81 | 506,033 | +0.01(+0.04%) |
Mar 14, 2016 | 24.81 | 24.85 | 24.80 | 24.80 | 205,665 | +0.00(+0.00%) |
Mar 11, 2016 | 24.87 | 24.87 | 24.78 | 24.80 | 243,305 | -0.06(-0.23%) |
Mar 10, 2016 | 24.92 | 24.96 | 24.83 | 24.86 | 473,584 | -0.05(-0.20%) |
Mar 09, 2016 | 24.93 | 24.94 | 24.89 | 24.91 | 433,662 | -0.07(-0.27%) |
Mar 08, 2016 | 24.99 | 25.01 | 24.95 | 24.98 | 536,537 | +0.12(+0.47%) |
Mar 07, 2016 | 24.89 | 24.89 | 24.84 | 24.86 | 444,792 | -0.05(-0.20%) |
Mar 04, 2016 | 24.93 | 24.94 | 24.87 | 24.91 | 1,518,340 | -0.03(-0.12%) |
Mar 03, 2016 | 24.90 | 24.99 | 24.90 | 24.94 | 2,464,790 | +0.00(+0.00%) |
Mar 02, 2016 | 24.92 | 24.95 | 24.89 | 24.94 | 368,126 | -0.01(-0.04%) |
Mar 01, 2016 | 25.11 | 25.11 | 24.93 | 24.95 | 1,396,366 | -0.14(-0.57%) |
Feb 29, 2016 | 25.06 | 25.10 | 25.04 | 25.09 | 339,892 | +0.04(+0.17%) |
Feb 26, 2016 | 25.08 | 25.08 | 25.02 | 25.05 | 1,628,686 | -0.09(-0.35%) |
Feb 25, 2016 | 25.11 | 25.17 | 25.10 | 25.14 | 426,462 | +0.05(+0.19%) |
Feb 24, 2016 | 25.15 | 25.22 | 25.09 | 25.09 | 165,070 | -0.02(-0.08%) |
Feb 23, 2016 | 25.04 | 25.12 | 25.01 | 25.11 | 316,555 | +0.04(+0.16%) |
Feb 22, 2016 | 25.06 | 25.09 | 25.05 | 25.07 | 538,404 | -0.02(-0.08%) |
Feb 19, 2016 | 25.06 | 25.12 | 25.05 | 25.09 | 455,061 | +0.00(+0.00%) |
Feb 18, 2016 | 24.98 | 25.11 | 24.96 | 25.09 | 312,862 | +0.08(+0.31%) |
Feb 17, 2016 | 24.98 | 25.02 | 24.95 | 25.01 | 496,650 | -0.04(-0.15%) |
Feb 16, 2016 | 25.09 | 25.09 | 25.03 | 25.05 | 521,003 | -0.06(-0.23%) |
Feb 12, 2016 | 25.14 | 25.11 | 25.11 | 25.11 | 673,317 | -0.14(-0.54%) |
Feb 11, 2016 | 25.32 | 25.35 | 25.21 | 25.24 | 473,694 | +0.07(+0.27%) |
Feb 10, 2016 | 25.22 | 25.52 | 25.07 | 25.17 | 1,316,951 | +0.07(+0.27%) |
Feb 09, 2016 | 25.15 | 25.18 | 25.13 | 25.11 | 494,946 | +0.00(+0.00%) |
Feb 08, 2016 | 25.06 | 25.15 | 25.05 | 25.11 | 2,097,561 | +0.13(+0.51%) |
Feb 05, 2016 | 24.93 | 25.00 | 24.91 | 24.98 | 212,856 | +0.01(+0.04%) |
Feb 04, 2016 | 24.93 | 24.98 | 24.91 | 24.97 | 609,465 | +0.05(+0.20%) |
Feb 03, 2016 | 24.94 | 25.04 | 24.92 | 24.92 | 205,121 | -0.04(-0.16%) |
Feb 02, 2016 | 24.92 | 24.96 | 24.90 | 24.96 | 465,295 | +0.16(+0.63%) |