Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.61 | 25.61 | 25.12 | 25.28 | 52,729 | -0.15(-0.60%) |
Apr 28, 2016 | 25.68 | 25.68 | 25.39 | 25.43 | 56,430 | -0.19(-0.76%) |
Apr 27, 2016 | 25.33 | 25.68 | 25.28 | 25.62 | 50,187 | +0.31(+1.24%) |
Apr 26, 2016 | 25.39 | 25.48 | 25.28 | 25.31 | 60,738 | -0.04(-0.17%) |
Apr 25, 2016 | 25.37 | 25.37 | 25.22 | 25.35 | 25,852 | -0.04(-0.17%) |
Apr 22, 2016 | 25.13 | 25.40 | 25.13 | 25.40 | 71,197 | +0.34(+1.35%) |
Apr 21, 2016 | 25.51 | 25.51 | 24.97 | 25.06 | 79,026 | -0.50(-1.95%) |
Apr 20, 2016 | 25.58 | 25.64 | 25.39 | 25.56 | 28,547 | +0.11(+0.43%) |
Apr 19, 2016 | 25.48 | 25.50 | 25.35 | 25.45 | 39,122 | +0.12(+0.47%) |
Apr 18, 2016 | 25.20 | 25.34 | 25.13 | 25.33 | 47,530 | +0.15(+0.60%) |
Apr 15, 2016 | 25.15 | 25.18 | 25.03 | 25.18 | 48,913 | +0.10(+0.40%) |
Apr 14, 2016 | 25.03 | 25.14 | 24.99 | 25.07 | 81,144 | +0.04(+0.17%) |
Apr 13, 2016 | 25.20 | 25.20 | 24.91 | 25.03 | 38,693 | -0.03(-0.10%) |
Apr 12, 2016 | 24.99 | 25.15 | 24.96 | 25.06 | 44,870 | +0.13(+0.51%) |
Apr 11, 2016 | 25.20 | 25.20 | 24.90 | 24.93 | 64,623 | -0.10(-0.41%) |
Apr 08, 2016 | 24.96 | 25.22 | 24.96 | 25.03 | 146,313 | +0.04(+0.17%) |
Apr 07, 2016 | 25.22 | 25.23 | 24.92 | 24.99 | 45,322 | -0.34(-1.34%) |
Apr 06, 2016 | 25.68 | 25.68 | 25.15 | 25.33 | 99,323 | +0.06(+0.23%) |
Apr 05, 2016 | 25.56 | 25.56 | 25.22 | 25.27 | 90,211 | -0.30(-1.19%) |
Apr 04, 2016 | 25.70 | 25.86 | 25.47 | 25.57 | 225,086 | +0.03(+0.13%) |
Apr 01, 2016 | 25.16 | 25.61 | 24.96 | 25.54 | 350,792 | +0.25(+1.00%) |
Mar 31, 2016 | 25.35 | 25.50 | 25.20 | 25.29 | 77,369 | -0.01(-0.03%) |
Mar 30, 2016 | 25.46 | 25.46 | 25.10 | 25.29 | 84,356 | +0.10(+0.40%) |
Mar 29, 2016 | 24.64 | 25.19 | 24.56 | 25.19 | 33,274 | +0.56(+2.27%) |
Mar 28, 2016 | 24.60 | 24.72 | 24.32 | 24.64 | 25,367 | +0.10(+0.41%) |
Mar 24, 2016 | 24.31 | 24.53 | 24.53 | 24.53 | 36,538 | +0.12(+0.49%) |
Mar 23, 2016 | 24.62 | 24.62 | 24.36 | 24.41 | 33,551 | -0.26(-1.07%) |
Mar 22, 2016 | 24.70 | 24.77 | 24.61 | 24.68 | 161,607 | -0.05(-0.21%) |
Mar 21, 2016 | 24.70 | 24.82 | 24.67 | 24.73 | 55,814 | -0.02(-0.07%) |
Mar 18, 2016 | 24.86 | 24.86 | 24.70 | 24.75 | 51,427 | -0.00(-0.01%) |
Mar 17, 2016 | 24.53 | 24.82 | 24.50 | 24.75 | 31,059 | +0.22(+0.89%) |
Mar 16, 2016 | 24.36 | 24.60 | 24.27 | 24.53 | 43,697 | +0.17(+0.69%) |
Mar 15, 2016 | 24.48 | 24.49 | 24.34 | 24.36 | 20,396 | -0.27(-1.09%) |
Mar 14, 2016 | 24.66 | 24.66 | 24.47 | 24.63 | 36,225 | +0.00(+0.00%) |
Mar 11, 2016 | 24.54 | 24.64 | 24.43 | 24.63 | 29,385 | +0.24(+1.00%) |
Mar 10, 2016 | 24.47 | 24.62 | 24.24 | 24.38 | 59,947 | -0.05(-0.19%) |
Mar 09, 2016 | 24.83 | 24.83 | 24.36 | 24.43 | 56,622 | -0.12(-0.50%) |
Mar 08, 2016 | 24.63 | 24.66 | 24.46 | 24.55 | 55,969 | -0.17(-0.68%) |
Mar 07, 2016 | 24.49 | 24.85 | 24.46 | 24.72 | 44,884 | +0.16(+0.65%) |
Mar 04, 2016 | 24.56 | 24.74 | 24.43 | 24.56 | 67,175 | +0.07(+0.28%) |
Mar 03, 2016 | 24.55 | 24.59 | 24.44 | 24.49 | 49,617 | -0.02(-0.10%) |
Mar 02, 2016 | 24.26 | 24.53 | 24.13 | 24.52 | 91,633 | +0.22(+0.89%) |
Mar 01, 2016 | 24.33 | 24.33 | 24.04 | 24.30 | 60,127 | +0.30(+1.26%) |
Feb 29, 2016 | 23.90 | 24.13 | 23.90 | 24.00 | 42,775 | +0.17(+0.72%) |
Feb 26, 2016 | 23.69 | 23.82 | 23.47 | 23.82 | 44,922 | +0.18(+0.77%) |
Feb 25, 2016 | 23.54 | 23.68 | 23.29 | 23.64 | 27,915 | +0.20(+0.86%) |
Feb 24, 2016 | 23.08 | 23.47 | 22.99 | 23.44 | 28,722 | +0.31(+1.35%) |
Feb 23, 2016 | 23.13 | 23.26 | 23.02 | 23.13 | 50,908 | -0.05(-0.20%) |
Feb 22, 2016 | 23.08 | 23.21 | 22.97 | 23.18 | 31,258 | +0.31(+1.36%) |
Feb 19, 2016 | 23.08 | 23.09 | 22.85 | 22.87 | 26,539 | -0.23(-0.99%) |
Feb 18, 2016 | 22.98 | 23.14 | 22.88 | 23.10 | 72,351 | +0.12(+0.53%) |
Feb 17, 2016 | 22.93 | 23.08 | 22.93 | 22.97 | 44,281 | +0.18(+0.80%) |
Feb 16, 2016 | 22.76 | 22.81 | 22.54 | 22.79 | 60,138 | +0.22(+0.99%) |
Feb 12, 2016 | 22.33 | 22.57 | 22.57 | 22.57 | 306,794 | +0.43(+1.95%) |
Feb 11, 2016 | 21.82 | 22.21 | 21.82 | 22.14 | 1,539,337 | +0.05(+0.24%) |
Feb 10, 2016 | 22.35 | 22.35 | 22.06 | 22.08 | 9,677 | +0.01(+0.03%) |
Feb 09, 2016 | 22.03 | 22.20 | 21.83 | 22.08 | 15,254 | -0.22(-0.97%) |
Feb 08, 2016 | 22.47 | 22.49 | 22.09 | 22.29 | 128,483 | -0.43(-1.89%) |
Feb 05, 2016 | 22.87 | 22.96 | 22.71 | 22.72 | 14,977 | -0.19(-0.81%) |
Feb 04, 2016 | 22.77 | 22.92 | 22.73 | 22.91 | 17,328 | +0.09(+0.41%) |
Feb 03, 2016 | 22.63 | 22.82 | 22.35 | 22.82 | 108,782 | +0.26(+1.16%) |
Feb 02, 2016 | 22.71 | 22.71 | 22.45 | 22.56 | 27,702 | -0.31(-1.36%) |