Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.13 | 23.62 | 22.98 | 23.36 | 132,261 | +0.27(+1.18%) |
Apr 28, 2016 | 22.98 | 23.32 | 22.88 | 23.08 | 95,444 | +0.09(+0.41%) |
Apr 27, 2016 | 23.52 | 23.64 | 22.95 | 22.99 | 174,584 | -0.55(-2.35%) |
Apr 26, 2016 | 23.61 | 24.01 | 23.22 | 23.54 | 366,761 | +0.12(+0.53%) |
Apr 25, 2016 | 24.31 | 24.31 | 23.17 | 23.42 | 191,164 | -0.78(-3.22%) |
Apr 22, 2016 | 24.13 | 24.31 | 24.01 | 24.20 | 161,685 | +0.05(+0.19%) |
Apr 21, 2016 | 24.85 | 24.89 | 24.14 | 24.15 | 160,794 | -0.68(-2.73%) |
Apr 20, 2016 | 24.90 | 25.06 | 24.55 | 24.83 | 152,631 | +0.02(+0.06%) |
Apr 19, 2016 | 24.89 | 25.38 | 24.80 | 24.82 | 175,654 | -0.20(-0.81%) |
Apr 18, 2016 | 25.74 | 25.78 | 24.92 | 25.02 | 194,889 | -0.70(-2.73%) |
Apr 15, 2016 | 25.78 | 25.96 | 25.60 | 25.72 | 245,164 | -0.02(-0.06%) |
Apr 14, 2016 | 26.05 | 26.05 | 25.70 | 25.73 | 190,399 | -0.17(-0.66%) |
Apr 13, 2016 | 25.82 | 26.02 | 25.73 | 25.91 | 317,607 | +0.16(+0.64%) |
Apr 12, 2016 | 25.39 | 25.87 | 25.39 | 25.74 | 149,202 | +0.34(+1.32%) |
Apr 11, 2016 | 25.85 | 26.27 | 25.36 | 25.41 | 144,734 | -0.40(-1.54%) |
Apr 08, 2016 | 25.95 | 26.17 | 25.73 | 25.81 | 263,937 | +0.10(+0.39%) |
Apr 07, 2016 | 25.45 | 25.98 | 25.45 | 25.70 | 265,602 | +0.13(+0.52%) |
Apr 06, 2016 | 25.39 | 25.80 | 25.38 | 25.57 | 112,993 | +0.12(+0.46%) |
Apr 05, 2016 | 25.56 | 25.83 | 25.37 | 25.45 | 128,412 | -0.28(-1.09%) |
Apr 04, 2016 | 25.73 | 26.47 | 25.73 | 25.73 | 224,323 | +0.01(+0.03%) |
Apr 01, 2016 | 25.73 | 26.07 | 25.73 | 25.73 | 126,798 | -0.23(-0.90%) |
Mar 31, 2016 | 26.00 | 26.25 | 25.92 | 25.96 | 70,937 | +0.03(+0.12%) |
Mar 30, 2016 | 25.88 | 26.12 | 25.73 | 25.93 | 167,296 | +0.10(+0.39%) |
Mar 29, 2016 | 25.65 | 25.95 | 25.38 | 25.83 | 127,660 | +0.05(+0.21%) |
Mar 28, 2016 | 25.76 | 25.94 | 25.42 | 25.77 | 122,132 | -0.01(-0.03%) |
Mar 24, 2016 | 25.58 | 25.78 | 25.78 | 25.78 | 223,829 | +0.15(+0.58%) |
Mar 23, 2016 | 25.59 | 25.85 | 25.35 | 25.63 | 345,575 | -0.10(-0.39%) |
Mar 22, 2016 | 25.24 | 25.81 | 25.02 | 25.73 | 97,167 | +0.27(+1.04%) |
Mar 21, 2016 | 25.15 | 25.90 | 25.14 | 25.47 | 145,742 | +0.34(+1.33%) |
Mar 18, 2016 | 25.35 | 25.44 | 24.89 | 25.13 | 146,022 | -0.09(-0.34%) |
Mar 17, 2016 | 24.47 | 25.36 | 24.47 | 25.22 | 111,214 | +0.59(+2.41%) |
Mar 16, 2016 | 24.73 | 25.02 | 24.51 | 24.63 | 164,793 | -0.26(-1.03%) |
Mar 15, 2016 | 24.83 | 24.94 | 24.37 | 24.89 | 211,724 | -0.06(-0.25%) |
Mar 14, 2016 | 24.74 | 25.02 | 24.74 | 24.95 | 179,000 | +0.22(+0.88%) |
Mar 11, 2016 | 24.46 | 24.74 | 24.28 | 24.73 | 186,447 | +0.53(+2.19%) |
Mar 10, 2016 | 24.43 | 24.50 | 24.00 | 24.20 | 192,879 | -0.09(-0.38%) |
Mar 09, 2016 | 24.43 | 24.53 | 23.80 | 24.29 | 196,092 | -0.15(-0.61%) |
Mar 08, 2016 | 24.01 | 24.67 | 24.01 | 24.44 | 255,595 | +0.22(+0.90%) |
Mar 07, 2016 | 24.01 | 24.48 | 24.01 | 24.22 | 256,619 | +0.24(+1.01%) |
Mar 04, 2016 | 25.28 | 25.29 | 23.41 | 23.98 | 537,406 | -2.31(-8.78%) |
Mar 03, 2016 | 27.58 | 27.87 | 25.59 | 26.29 | 350,351 | -1.26(-4.58%) |
Mar 02, 2016 | 27.70 | 27.82 | 27.29 | 27.55 | 149,687 | -0.21(-0.76%) |
Mar 01, 2016 | 27.54 | 27.79 | 27.24 | 27.76 | 156,536 | +0.37(+1.34%) |
Feb 29, 2016 | 26.96 | 27.82 | 26.81 | 27.40 | 247,812 | +0.45(+1.68%) |
Feb 26, 2016 | 27.44 | 27.70 | 26.74 | 26.94 | 149,570 | -0.28(-1.03%) |
Feb 25, 2016 | 26.87 | 27.29 | 26.56 | 27.22 | 88,653 | +0.46(+1.72%) |
Feb 24, 2016 | 26.51 | 27.03 | 26.34 | 26.76 | 87,818 | +0.08(+0.29%) |
Feb 23, 2016 | 27.15 | 27.15 | 26.65 | 26.69 | 79,893 | -0.51(-1.89%) |
Feb 22, 2016 | 26.76 | 27.29 | 26.63 | 27.20 | 101,692 | +0.34(+1.25%) |
Feb 19, 2016 | 26.87 | 27.06 | 26.72 | 26.87 | 87,830 | -0.02(-0.09%) |
Feb 18, 2016 | 26.51 | 27.11 | 26.35 | 26.89 | 117,875 | +0.50(+1.89%) |
Feb 17, 2016 | 26.66 | 26.68 | 26.27 | 26.39 | 112,323 | -0.09(-0.35%) |
Feb 16, 2016 | 26.37 | 26.54 | 25.85 | 26.48 | 125,922 | +0.56(+2.18%) |
Feb 12, 2016 | 25.34 | 25.92 | 25.92 | 25.92 | 118,790 | +0.81(+3.23%) |
Feb 11, 2016 | 24.62 | 25.17 | 24.42 | 25.11 | 120,573 | -0.01(-0.03%) |
Feb 10, 2016 | 25.02 | 25.49 | 24.81 | 25.12 | 99,999 | +0.39(+1.59%) |
Feb 09, 2016 | 24.71 | 25.06 | 24.34 | 24.72 | 136,093 | -0.40(-1.60%) |
Feb 08, 2016 | 25.09 | 25.31 | 24.62 | 25.12 | 171,401 | -0.27(-1.07%) |
Feb 05, 2016 | 25.02 | 25.64 | 24.80 | 25.39 | 201,418 | +0.61(+2.46%) |
Feb 04, 2016 | 24.59 | 25.02 | 24.37 | 24.78 | 122,755 | +0.21(+0.85%) |
Feb 03, 2016 | 25.05 | 25.30 | 24.43 | 24.57 | 115,736 | -0.33(-1.33%) |
Feb 02, 2016 | 25.34 | 25.60 | 24.60 | 24.91 | 123,780 | -0.15(-0.59%) |