Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.17 | 25.33 | 24.96 | 25.02 | 35,426 | -0.04(-0.16%) |
Apr 28, 2016 | 25.69 | 25.76 | 25.06 | 25.06 | 13,174 | -1.16(-4.42%) |
Apr 27, 2016 | 26.14 | 26.22 | 26.14 | 26.22 | 6,081 | +0.23(+0.88%) |
Apr 26, 2016 | 25.61 | 26.03 | 25.61 | 25.99 | 5,210 | -0.25(-0.95%) |
Apr 25, 2016 | 26.17 | 26.30 | 26.17 | 26.24 | 3,560 | -0.31(-1.17%) |
Apr 22, 2016 | 26.59 | 26.68 | 26.46 | 26.55 | 6,521 | +0.12(+0.45%) |
Apr 21, 2016 | 26.19 | 26.51 | 26.19 | 26.43 | 6,955 | +0.08(+0.30%) |
Apr 20, 2016 | 26.00 | 26.36 | 26.00 | 26.35 | 6,090 | +0.56(+2.17%) |
Apr 19, 2016 | 25.60 | 25.90 | 25.60 | 25.79 | 3,208 | +0.14(+0.55%) |
Apr 18, 2016 | 25.60 | 25.74 | 25.57 | 25.65 | 6,397 | -0.06(-0.23%) |
Apr 15, 2016 | 25.53 | 25.87 | 25.53 | 25.71 | 2,952 | -0.06(-0.25%) |
Apr 14, 2016 | 25.98 | 25.98 | 25.75 | 25.77 | 26,464 | +0.13(+0.51%) |
Apr 13, 2016 | 25.52 | 25.71 | 25.35 | 25.64 | 8,267 | +0.64(+2.58%) |
Apr 12, 2016 | 24.72 | 25.07 | 24.72 | 25.00 | 9,749 | +0.60(+2.46%) |
Apr 11, 2016 | 24.07 | 24.54 | 24.07 | 24.40 | 13,717 | -0.04(-0.16%) |
Apr 08, 2016 | 24.48 | 24.63 | 24.35 | 24.44 | 20,693 | +0.68(+2.86%) |
Apr 07, 2016 | 23.82 | 23.84 | 23.63 | 23.76 | 22,981 | -0.11(-0.46%) |
Apr 06, 2016 | 23.78 | 23.87 | 23.50 | 23.87 | 2,989 | +0.17(+0.72%) |
Apr 05, 2016 | 23.20 | 23.92 | 23.20 | 23.70 | 6,945 | -0.25(-1.04%) |
Apr 04, 2016 | 24.22 | 24.22 | 23.91 | 23.95 | 16,081 | +0.03(+0.13%) |
Apr 01, 2016 | 24.00 | 24.04 | 23.80 | 23.92 | 15,332 | -0.64(-2.61%) |
Mar 31, 2016 | 24.71 | 24.71 | 24.55 | 24.56 | 20,327 | -0.34(-1.36%) |
Mar 30, 2016 | 24.76 | 25.11 | 24.71 | 24.90 | 19,932 | -0.43(-1.68%) |
Mar 29, 2016 | 25.23 | 25.47 | 25.15 | 25.32 | 4,318 | -0.30(-1.19%) |
Mar 28, 2016 | 24.62 | 25.67 | 24.60 | 25.63 | 7,655 | +1.06(+4.31%) |
Mar 24, 2016 | 24.57 | 24.57 | 24.57 | 0 | -0.65(-2.57%) | |
Mar 23, 2016 | 25.38 | 25.39 | 25.21 | 25.22 | 13,477 | -0.40(-1.56%) |
Mar 22, 2016 | 25.60 | 25.74 | 25.60 | 25.62 | 5,291 | -0.07(-0.26%) |
Mar 21, 2016 | 25.65 | 25.78 | 25.62 | 25.69 | 5,023 | -0.01(-0.05%) |
Mar 18, 2016 | 25.50 | 25.87 | 25.48 | 25.70 | 3,678 | +0.06(+0.23%) |
Mar 17, 2016 | 25.24 | 25.70 | 25.22 | 25.64 | 29,668 | +0.33(+1.30%) |
Mar 16, 2016 | 24.98 | 25.31 | 24.90 | 25.31 | 12,571 | +0.24(+0.96%) |
Mar 15, 2016 | 25.09 | 25.09 | 25.00 | 25.07 | 10,159 | -0.45(-1.78%) |
Mar 14, 2016 | 25.33 | 25.65 | 25.33 | 25.52 | 6,299 | -0.15(-0.56%) |
Mar 11, 2016 | 25.50 | 25.72 | 25.42 | 25.67 | 21,017 | +0.79(+3.18%) |
Mar 10, 2016 | 25.03 | 25.30 | 24.70 | 24.88 | 16,628 | -0.44(-1.74%) |
Mar 09, 2016 | 25.41 | 25.48 | 25.30 | 25.32 | 5,429 | -0.34(-1.31%) |
Mar 08, 2016 | 25.63 | 25.79 | 25.62 | 25.66 | 6,157 | -0.17(-0.68%) |
Mar 07, 2016 | 25.75 | 25.86 | 25.71 | 25.83 | 6,308 | -0.06(-0.23%) |
Mar 04, 2016 | 25.73 | 25.91 | 25.73 | 25.89 | 54,476 | +0.86(+3.44%) |
Mar 03, 2016 | 25.02 | 25.03 | 24.96 | 25.03 | 4,341 | +0.35(+1.42%) |
Mar 02, 2016 | 24.49 | 24.68 | 24.44 | 24.68 | 9,723 | +0.61(+2.56%) |
Mar 01, 2016 | 23.72 | 24.15 | 23.72 | 24.07 | 148,796 | +0.51(+2.14%) |
Feb 29, 2016 | 23.54 | 23.75 | 23.51 | 23.56 | 19,768 | -0.51(-2.12%) |
Feb 26, 2016 | 24.08 | 24.30 | 24.03 | 24.07 | 12,198 | -0.45(-1.84%) |
Feb 25, 2016 | 24.66 | 24.66 | 24.36 | 24.52 | 6,765 | +0.36(+1.49%) |
Feb 24, 2016 | 23.52 | 24.16 | 23.52 | 24.16 | 8,864 | -0.12(-0.49%) |
Feb 23, 2016 | 24.61 | 24.61 | 24.10 | 24.28 | 12,538 | -0.25(-1.02%) |
Feb 22, 2016 | 24.76 | 24.76 | 24.47 | 24.53 | 8,207 | +0.34(+1.42%) |
Feb 19, 2016 | 24.06 | 24.22 | 24.06 | 24.19 | 12,363 | -0.14(-0.59%) |
Feb 18, 2016 | 24.43 | 24.89 | 24.32 | 24.33 | 8,767 | -0.01(-0.04%) |
Feb 17, 2016 | 24.34 | 24.46 | 24.29 | 24.34 | 31,089 | +0.81(+3.44%) |
Feb 16, 2016 | 23.40 | 23.62 | 23.40 | 23.53 | 10,017 | +2.08(+9.70%) |
Feb 12, 2016 | 21.45 | 21.45 | 21.45 | 0 | -0.37(-1.70%) | |
Feb 11, 2016 | 22.06 | 22.06 | 21.68 | 21.82 | 13,550 | -0.45(-2.02%) |
Feb 10, 2016 | 22.62 | 22.68 | 22.27 | 22.27 | 14,037 | -0.79(-3.43%) |
Feb 09, 2016 | 23.00 | 23.15 | 22.77 | 23.06 | 24,402 | -0.01(-0.04%) |
Feb 08, 2016 | 23.50 | 23.50 | 22.67 | 23.07 | 19,292 | -0.13(-0.56%) |
Feb 05, 2016 | 23.41 | 23.41 | 23.10 | 23.20 | 12,891 | +0.48(+2.11%) |
Feb 04, 2016 | 22.59 | 22.74 | 22.47 | 22.72 | 10,526 | +0.56(+2.53%) |
Feb 03, 2016 | 22.45 | 22.45 | 21.81 | 22.16 | 47,106 | -0.43(-1.90%) |
Feb 02, 2016 | 22.93 | 22.93 | 22.58 | 22.59 | 11,935 | -0.84(-3.56%) |