Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 26.16 | 26.23 | 25.84 | 26.02 | 755,422 | -0.21(-0.82%) |
Apr 28, 2016 | 26.40 | 26.58 | 26.22 | 26.23 | 102,563 | -0.32(-1.21%) |
Apr 27, 2016 | 26.39 | 26.58 | 26.36 | 26.55 | 124,209 | +0.19(+0.71%) |
Apr 26, 2016 | 26.14 | 26.39 | 26.13 | 26.36 | 104,738 | +0.32(+1.23%) |
Apr 25, 2016 | 26.20 | 26.22 | 25.95 | 26.04 | 148,105 | -0.21(-0.78%) |
Apr 22, 2016 | 25.99 | 26.30 | 25.99 | 26.25 | 105,808 | +0.24(+0.93%) |
Apr 21, 2016 | 26.20 | 26.25 | 25.95 | 26.01 | 91,339 | -0.18(-0.68%) |
Apr 20, 2016 | 26.15 | 26.31 | 26.05 | 26.19 | 195,020 | +0.04(+0.14%) |
Apr 19, 2016 | 26.10 | 26.28 | 26.03 | 26.15 | 281,711 | +0.13(+0.51%) |
Apr 18, 2016 | 25.77 | 26.05 | 25.76 | 26.02 | 154,154 | +0.12(+0.48%) |
Apr 15, 2016 | 25.76 | 25.93 | 25.76 | 25.89 | 109,760 | +0.06(+0.24%) |
Apr 14, 2016 | 25.86 | 25.93 | 25.78 | 25.83 | 112,601 | -0.07(-0.28%) |
Apr 13, 2016 | 25.61 | 25.92 | 25.56 | 25.90 | 109,003 | +0.46(+1.79%) |
Apr 12, 2016 | 25.14 | 25.49 | 25.12 | 25.45 | 104,112 | +0.33(+1.31%) |
Apr 11, 2016 | 25.27 | 25.46 | 25.11 | 25.11 | 96,194 | -0.02(-0.07%) |
Apr 08, 2016 | 25.15 | 25.31 | 25.06 | 25.13 | 89,952 | +0.17(+0.68%) |
Apr 07, 2016 | 25.17 | 25.19 | 24.85 | 24.96 | 175,939 | -0.35(-1.40%) |
Apr 06, 2016 | 25.09 | 25.32 | 25.03 | 25.32 | 79,961 | +0.25(+0.98%) |
Apr 05, 2016 | 25.18 | 25.25 | 25.07 | 25.07 | 87,321 | -0.30(-1.20%) |
Apr 04, 2016 | 25.64 | 25.66 | 25.36 | 25.37 | 116,947 | -0.29(-1.11%) |
Apr 01, 2016 | 25.40 | 25.67 | 25.30 | 25.66 | 101,370 | +0.04(+0.17%) |
Mar 31, 2016 | 25.56 | 25.70 | 25.55 | 25.61 | 203,449 | +0.03(+0.10%) |
Mar 30, 2016 | 25.69 | 25.74 | 25.51 | 25.59 | 184,138 | +0.05(+0.21%) |
Mar 29, 2016 | 24.95 | 25.53 | 24.95 | 25.53 | 173,467 | +0.53(+2.11%) |
Mar 28, 2016 | 25.05 | 25.11 | 24.84 | 25.01 | 130,244 | +0.04(+0.14%) |
Mar 24, 2016 | 24.78 | 24.97 | 24.97 | 24.97 | 102,072 | +0.00(+0.00%) |
Mar 23, 2016 | 25.24 | 25.24 | 24.95 | 24.97 | 87,695 | -0.36(-1.44%) |
Mar 22, 2016 | 25.25 | 25.43 | 25.21 | 25.34 | 140,857 | -0.09(-0.36%) |
Mar 21, 2016 | 25.40 | 25.48 | 25.31 | 25.43 | 212,800 | -0.03(-0.11%) |
Mar 18, 2016 | 25.36 | 25.52 | 25.35 | 25.45 | 103,724 | +0.16(+0.63%) |
Mar 17, 2016 | 24.84 | 25.35 | 24.84 | 25.29 | 106,212 | +0.45(+1.79%) |
Mar 16, 2016 | 24.53 | 24.93 | 24.53 | 24.85 | 104,818 | +0.24(+0.98%) |
Mar 15, 2016 | 24.73 | 24.73 | 24.55 | 24.61 | 124,750 | -0.25(-1.00%) |
Mar 14, 2016 | 24.89 | 24.94 | 24.73 | 24.86 | 166,671 | -0.13(-0.52%) |
Mar 11, 2016 | 24.69 | 25.00 | 24.66 | 24.99 | 124,990 | +0.50(+2.05%) |
Mar 10, 2016 | 24.72 | 24.75 | 24.24 | 24.48 | 95,317 | -0.14(-0.58%) |
Mar 09, 2016 | 24.57 | 24.68 | 24.47 | 24.63 | 93,236 | +0.14(+0.58%) |
Mar 08, 2016 | 24.90 | 24.90 | 24.47 | 24.48 | 154,710 | -0.53(-2.14%) |
Mar 07, 2016 | 24.67 | 25.03 | 24.67 | 25.02 | 118,182 | +0.26(+1.04%) |
Mar 04, 2016 | 24.64 | 24.75 | 24.58 | 24.76 | 148,385 | +0.15(+0.62%) |
Mar 03, 2016 | 24.26 | 24.61 | 24.24 | 24.61 | 185,409 | +0.34(+1.39%) |
Mar 02, 2016 | 23.99 | 24.29 | 23.94 | 24.27 | 135,771 | +0.24(+1.00%) |
Mar 01, 2016 | 23.75 | 24.03 | 23.67 | 24.03 | 271,476 | +0.46(+1.96%) |
Feb 29, 2016 | 23.62 | 23.83 | 23.57 | 23.57 | 227,421 | -0.04(-0.15%) |
Feb 26, 2016 | 23.61 | 23.71 | 23.54 | 23.60 | 75,743 | +0.10(+0.42%) |
Feb 25, 2016 | 23.33 | 23.50 | 23.26 | 23.50 | 180,702 | +0.23(+0.99%) |
Feb 24, 2016 | 22.83 | 23.30 | 22.78 | 23.27 | 165,598 | +0.23(+0.98%) |
Feb 23, 2016 | 23.15 | 23.16 | 23.04 | 23.05 | 112,436 | -0.18(-0.79%) |
Feb 22, 2016 | 23.13 | 23.29 | 23.13 | 23.23 | 332,402 | +0.33(+1.44%) |
Feb 19, 2016 | 22.79 | 22.96 | 22.68 | 22.90 | 112,852 | +0.02(+0.08%) |
Feb 18, 2016 | 22.96 | 22.96 | 22.79 | 22.88 | 132,148 | -0.04(-0.16%) |
Feb 17, 2016 | 22.70 | 23.05 | 22.70 | 22.92 | 147,151 | +0.37(+1.66%) |
Feb 16, 2016 | 22.31 | 22.58 | 22.20 | 22.54 | 149,696 | +0.49(+2.22%) |
Feb 12, 2016 | 21.86 | 22.05 | 22.05 | 22.05 | 342,115 | +0.38(+1.77%) |
Feb 11, 2016 | 21.62 | 21.78 | 21.45 | 21.67 | 363,177 | -0.32(-1.46%) |
Feb 10, 2016 | 22.11 | 22.37 | 21.97 | 21.99 | 157,402 | +0.04(+0.16%) |
Feb 09, 2016 | 21.79 | 22.09 | 21.78 | 21.96 | 207,693 | -0.11(-0.48%) |
Feb 08, 2016 | 22.15 | 22.22 | 21.75 | 22.06 | 1,554,656 | -0.35(-1.55%) |
Feb 05, 2016 | 22.78 | 22.83 | 22.40 | 22.41 | 178,905 | -0.52(-2.25%) |
Feb 04, 2016 | 22.69 | 23.12 | 22.69 | 22.93 | 143,251 | +0.19(+0.82%) |
Feb 03, 2016 | 22.84 | 22.84 | 22.24 | 22.74 | 215,992 | +0.10(+0.43%) |
Feb 02, 2016 | 23.03 | 23.03 | 22.57 | 22.64 | 138,464 | -0.53(-2.27%) |