Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 24.94 | 25.14 | 24.84 | 25.12 | 44,446 | +0.17(+0.68%) |
Apr 28, 2016 | 24.85 | 25.04 | 24.77 | 24.95 | 39,297 | +0.01(+0.04%) |
Apr 27, 2016 | 24.70 | 25.07 | 24.65 | 24.94 | 35,762 | +0.28(+1.14%) |
Apr 26, 2016 | 24.67 | 24.75 | 24.60 | 24.66 | 65,038 | +0.10(+0.41%) |
Apr 25, 2016 | 24.53 | 24.59 | 24.44 | 24.56 | 18,050 | +0.03(+0.12%) |
Apr 22, 2016 | 24.34 | 24.57 | 24.34 | 24.53 | 47,533 | +0.23(+0.95%) |
Apr 21, 2016 | 24.80 | 24.80 | 24.29 | 24.30 | 50,432 | -0.58(-2.33%) |
Apr 20, 2016 | 25.43 | 25.43 | 24.86 | 24.88 | 52,537 | -0.57(-2.24%) |
Apr 19, 2016 | 25.40 | 25.45 | 25.29 | 25.45 | 41,625 | +0.16(+0.63%) |
Apr 18, 2016 | 25.18 | 25.34 | 25.08 | 25.29 | 37,517 | +0.09(+0.36%) |
Apr 15, 2016 | 25.02 | 25.25 | 25.01 | 25.20 | 46,285 | +0.22(+0.88%) |
Apr 14, 2016 | 25.07 | 25.07 | 24.97 | 24.98 | 24,946 | -0.10(-0.40%) |
Apr 13, 2016 | 25.26 | 25.26 | 24.93 | 25.08 | 51,526 | -0.09(-0.36%) |
Apr 12, 2016 | 25.01 | 25.20 | 24.92 | 25.17 | 58,819 | +0.21(+0.83%) |
Apr 11, 2016 | 25.17 | 25.19 | 24.94 | 24.96 | 34,317 | -0.09(-0.34%) |
Apr 08, 2016 | 25.07 | 25.18 | 25.02 | 25.05 | 24,254 | +0.17(+0.69%) |
Apr 07, 2016 | 24.86 | 24.99 | 24.80 | 24.88 | 49,576 | -0.01(-0.05%) |
Apr 06, 2016 | 24.90 | 24.90 | 24.73 | 24.89 | 253,932 | +0.02(+0.08%) |
Apr 05, 2016 | 25.25 | 25.45 | 24.84 | 24.87 | 73,674 | -0.48(-1.89%) |
Apr 04, 2016 | 25.49 | 25.53 | 25.29 | 25.35 | 109,894 | -0.12(-0.47%) |
Apr 01, 2016 | 25.38 | 25.48 | 25.17 | 25.47 | 18,284 | +0.09(+0.35%) |
Mar 31, 2016 | 25.38 | 25.45 | 25.27 | 25.38 | 62,598 | +0.03(+0.12%) |
Mar 30, 2016 | 25.49 | 25.53 | 25.28 | 25.35 | 30,357 | -0.07(-0.28%) |
Mar 29, 2016 | 25.00 | 25.43 | 25.00 | 25.42 | 26,937 | +0.46(+1.84%) |
Mar 28, 2016 | 25.12 | 25.12 | 24.87 | 24.96 | 33,851 | -0.08(-0.32%) |
Mar 24, 2016 | 25.00 | 25.04 | 25.04 | 25.04 | 23,300 | +0.06(+0.24%) |
Mar 23, 2016 | 24.90 | 25.03 | 24.73 | 24.98 | 172,908 | +0.14(+0.56%) |
Mar 22, 2016 | 24.81 | 24.98 | 24.81 | 24.84 | 28,828 | -0.02(-0.08%) |
Mar 21, 2016 | 24.86 | 24.97 | 24.67 | 24.86 | 35,895 | -0.07(-0.30%) |
Mar 18, 2016 | 25.20 | 25.20 | 24.93 | 24.93 | 51,369 | -0.24(-0.94%) |
Mar 17, 2016 | 24.97 | 25.24 | 24.96 | 25.17 | 70,376 | +0.24(+0.96%) |
Mar 16, 2016 | 24.77 | 24.98 | 24.53 | 24.93 | 74,883 | +0.18(+0.73%) |
Mar 15, 2016 | 24.68 | 24.86 | 24.63 | 24.75 | 98,085 | +0.06(+0.24%) |
Mar 14, 2016 | 24.74 | 24.75 | 24.59 | 24.69 | 47,707 | -0.00(-0.01%) |
Mar 11, 2016 | 24.79 | 24.84 | 24.67 | 24.69 | 21,709 | +0.07(+0.29%) |
Mar 10, 2016 | 24.69 | 24.74 | 24.36 | 24.62 | 161,705 | -0.02(-0.07%) |
Mar 09, 2016 | 24.51 | 24.69 | 24.51 | 24.64 | 27,670 | +0.12(+0.48%) |
Mar 08, 2016 | 24.40 | 24.60 | 24.31 | 24.52 | 788,127 | +0.22(+0.91%) |
Mar 07, 2016 | 24.25 | 24.36 | 24.16 | 24.30 | 105,692 | +0.06(+0.25%) |
Mar 04, 2016 | 23.93 | 24.32 | 23.85 | 24.24 | 48,274 | +0.20(+0.83%) |
Mar 03, 2016 | 23.94 | 24.04 | 23.72 | 24.04 | 48,228 | +0.06(+0.27%) |
Mar 02, 2016 | 23.87 | 23.98 | 23.35 | 23.98 | 48,577 | +0.19(+0.78%) |
Mar 01, 2016 | 23.92 | 24.03 | 23.67 | 23.79 | 119,368 | -0.09(-0.38%) |
Feb 29, 2016 | 23.80 | 24.05 | 23.78 | 23.88 | 53,253 | +0.11(+0.46%) |
Feb 26, 2016 | 24.31 | 24.31 | 23.73 | 23.77 | 71,135 | -0.69(-2.82%) |
Feb 25, 2016 | 24.53 | 24.53 | 24.32 | 24.46 | 35,606 | +0.11(+0.45%) |
Feb 24, 2016 | 24.10 | 24.35 | 24.10 | 24.35 | 94,353 | +0.18(+0.74%) |
Feb 23, 2016 | 24.15 | 24.22 | 24.02 | 24.17 | 40,319 | +0.05(+0.21%) |
Feb 22, 2016 | 24.09 | 24.15 | 23.99 | 24.12 | 65,420 | +0.20(+0.84%) |
Feb 19, 2016 | 23.99 | 24.05 | 23.88 | 23.92 | 38,174 | -0.10(-0.42%) |
Feb 18, 2016 | 23.69 | 24.09 | 23.69 | 24.02 | 272,175 | +0.38(+1.61%) |
Feb 17, 2016 | 23.85 | 23.85 | 23.52 | 23.64 | 83,237 | -0.05(-0.21%) |
Feb 16, 2016 | 23.61 | 23.74 | 23.49 | 23.69 | 41,597 | +0.14(+0.59%) |
Feb 12, 2016 | 23.64 | 23.55 | 23.55 | 23.55 | 99,900 | -0.15(-0.63%) |
Feb 11, 2016 | 23.88 | 24.00 | 23.64 | 23.70 | 124,924 | -0.26(-1.09%) |
Feb 10, 2016 | 24.02 | 24.11 | 23.65 | 23.96 | 207,886 | +0.00(+0.00%) |
Feb 09, 2016 | 23.86 | 24.04 | 23.75 | 23.96 | 239,540 | +0.19(+0.80%) |
Feb 08, 2016 | 23.84 | 23.92 | 23.55 | 23.77 | 122,061 | -0.04(-0.17%) |
Feb 05, 2016 | 23.81 | 23.91 | 23.46 | 23.81 | 237,260 | -0.02(-0.08%) |
Feb 04, 2016 | 24.05 | 24.43 | 23.78 | 23.83 | 241,460 | -0.23(-0.95%) |
Feb 03, 2016 | 24.20 | 24.21 | 23.85 | 24.06 | 2,851,399 | +0.25(+1.05%) |
Feb 02, 2016 | 23.56 | 23.81 | 23.46 | 23.81 | 820,975 | +0.20(+0.85%) |