Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 24.48 | 24.48 | 24.23 | 24.23 | 1,937 | -0.48(-1.93%) |
Apr 28, 2016 | 25.10 | 25.17 | 24.70 | 24.70 | 3,950 | -0.39(-1.57%) |
Apr 27, 2016 | 24.94 | 25.10 | 24.92 | 25.10 | 781 | +0.03(+0.13%) |
Apr 26, 2016 | 25.15 | 25.15 | 25.06 | 25.06 | 922 | -0.08(-0.32%) |
Apr 22, 2016 | 25.23 | 25.23 | 25.14 | 25.14 | 93 | -0.20(-0.79%) |
Apr 21, 2016 | 25.40 | 25.40 | 25.35 | 25.35 | 1,196 | -0.05(-0.19%) |
Apr 20, 2016 | 25.39 | 25.39 | 25.39 | 25.39 | 1,096 | +0.24(+0.94%) |
Apr 19, 2016 | 25.32 | 25.32 | 25.10 | 25.16 | 1,543 | -0.20(-0.77%) |
Apr 18, 2016 | 25.19 | 25.35 | 25.19 | 25.35 | 3,227 | +0.09(+0.37%) |
Apr 15, 2016 | 25.32 | 25.32 | 25.20 | 25.26 | 920 | -0.08(-0.30%) |
Apr 14, 2016 | 25.51 | 25.51 | 25.33 | 25.34 | 1,611 | +0.31(+1.24%) |
Apr 12, 2016 | 25.06 | 25.06 | 25.02 | 25.03 | 138 | -0.04(-0.15%) |
Apr 11, 2016 | 25.39 | 25.39 | 25.06 | 25.06 | 2,948 | -0.07(-0.27%) |
Apr 07, 2016 | 25.26 | 25.26 | 25.12 | 25.13 | 213 | -0.26(-1.03%) |
Apr 06, 2016 | 25.15 | 25.39 | 25.15 | 25.39 | 644 | +0.25(+1.01%) |
Apr 05, 2016 | 25.11 | 25.30 | 25.11 | 25.14 | 2,414 | -0.35(-1.37%) |
Apr 04, 2016 | 25.49 | 25.49 | 25.49 | 25.49 | 107 | -0.09(-0.36%) |
Apr 01, 2016 | 25.48 | 25.58 | 25.48 | 25.58 | 1,609 | +0.14(+0.55%) |
Mar 31, 2016 | 25.53 | 25.53 | 25.44 | 25.44 | 1,316 | -0.03(-0.13%) |
Mar 30, 2016 | 25.54 | 25.54 | 25.44 | 25.47 | 1,747 | +0.19(+0.76%) |
Mar 29, 2016 | 24.87 | 25.28 | 24.87 | 25.28 | 1,321 | +0.40(+1.59%) |
Mar 28, 2016 | 24.84 | 24.91 | 24.84 | 24.88 | 2,055 | -0.04(-0.15%) |
Mar 24, 2016 | 24.80 | 24.92 | 24.92 | 24.92 | 1,807 | -0.01(-0.04%) |
Mar 23, 2016 | 25.10 | 25.10 | 24.92 | 24.93 | 1,457 | -0.31(-1.22%) |
Mar 22, 2016 | 25.03 | 25.24 | 25.03 | 25.24 | 510 | +0.14(+0.55%) |
Mar 21, 2016 | 25.12 | 25.12 | 25.09 | 25.10 | 1,638 | +0.24(+0.95%) |
Mar 17, 2016 | 24.87 | 24.87 | 24.87 | 24.87 | 25 | +0.29(+1.17%) |
Mar 16, 2016 | 24.52 | 24.58 | 24.52 | 24.58 | 277 | -0.03(-0.13%) |
Mar 14, 2016 | 24.60 | 24.61 | 24.59 | 24.61 | 10 | +0.06(+0.23%) |
Mar 11, 2016 | 24.46 | 24.56 | 24.45 | 24.56 | 1,805 | +0.61(+2.56%) |
Mar 10, 2016 | 23.94 | 23.94 | 23.94 | 23.94 | 212 | -0.23(-0.94%) |
Mar 09, 2016 | 24.12 | 24.20 | 24.12 | 24.17 | 1,990 | +0.15(+0.62%) |
Mar 08, 2016 | 24.09 | 24.12 | 24.01 | 24.02 | 3,227 | -0.26(-1.06%) |
Mar 04, 2016 | 24.27 | 24.28 | 24.27 | 24.28 | 30 | +0.18(+0.76%) |
Mar 03, 2016 | 23.97 | 24.11 | 23.97 | 24.10 | 1,713 | +0.11(+0.47%) |
Mar 02, 2016 | 23.98 | 23.98 | 23.98 | 23.98 | 478 | -0.04(-0.19%) |
Mar 01, 2016 | 23.99 | 24.03 | 23.99 | 24.03 | 639 | +0.62(+2.65%) |
Feb 29, 2016 | 23.41 | 23.41 | 23.41 | 23.41 | 115 | -0.12(-0.50%) |
Feb 26, 2016 | 23.56 | 23.56 | 23.53 | 23.53 | 664 | +0.42(+1.81%) |
Feb 24, 2016 | 22.74 | 23.11 | 22.68 | 23.11 | 3 | +0.12(+0.54%) |
Feb 23, 2016 | 23.11 | 23.11 | 22.98 | 22.98 | 1,808 | -0.41(-1.73%) |
Feb 22, 2016 | 23.39 | 23.39 | 23.39 | 23.39 | 345 | +0.26(+1.14%) |
Feb 18, 2016 | 23.17 | 23.17 | 23.13 | 23.13 | 19 | +0.12(+0.52%) |
Feb 17, 2016 | 23.01 | 23.01 | 23.01 | 23.01 | 652 | +0.80(+3.61%) |
Feb 16, 2016 | 22.10 | 22.20 | 22.10 | 22.20 | 231 | +0.42(+1.94%) |
Feb 12, 2016 | 21.81 | 21.78 | 21.78 | 21.78 | 212 | +0.20(+0.92%) |
Feb 11, 2016 | 21.47 | 21.58 | 21.47 | 21.58 | 556 | +0.02(+0.08%) |
Feb 09, 2016 | 21.62 | 21.62 | 21.53 | 21.57 | 23 | -1.25(-5.48%) |
Feb 05, 2016 | 22.82 | 22.82 | 22.82 | 22.82 | 185 | -0.10(-0.43%) |
Feb 04, 2016 | 22.84 | 23.02 | 22.84 | 22.91 | 796 | +0.00(+0.02%) |
Feb 03, 2016 | 22.99 | 22.99 | 22.87 | 22.91 | 485 | -0.07(-0.29%) |
Feb 02, 2016 | 23.24 | 23.24 | 22.98 | 22.98 | 784 | -0.58(-2.45%) |
Feb 01, 2016 | 23.35 | 23.55 | 23.31 | 23.55 | 1,111 | +0.17(+0.74%) |
Jan 29, 2016 | 22.91 | 23.38 | 22.91 | 23.38 | 4,680 | +0.66(+2.89%) |
Jan 28, 2016 | 22.72 | 22.72 | 22.72 | 22.72 | 106 | -0.08(-0.33%) |
Jan 27, 2016 | 23.01 | 23.01 | 22.80 | 22.80 | 425 | -0.15(-0.67%) |
Jan 26, 2016 | 22.95 | 22.95 | 22.95 | 22.95 | 1,594 | +0.22(+0.98%) |
Jan 25, 2016 | 22.89 | 22.89 | 22.71 | 22.73 | 1,500 | -0.41(-1.75%) |
Jan 22, 2016 | 23.06 | 23.14 | 23.02 | 23.14 | 895 | +0.45(+1.99%) |
Jan 21, 2016 | 22.48 | 22.68 | 22.48 | 22.68 | 1,705 | -0.01(-0.04%) |
Jan 19, 2016 | 23.09 | 23.09 | 22.52 | 22.69 | 10 | -0.08(-0.37%) |
Jan 15, 2016 | 23.08 | 22.78 | 22.78 | 22.78 | 17,013 | -0.71(-3.04%) |
Jan 14, 2016 | 23.51 | 23.51 | 23.47 | 23.49 | 12,017 | +0.42(+1.83%) |
Jan 13, 2016 | 23.14 | 23.14 | 23.07 | 23.07 | 377 | -0.47(-2.00%) |
Jan 12, 2016 | 23.74 | 23.74 | 23.54 | 23.54 | 1,845 | +0.36(+1.56%) |
Jan 11, 2016 | 23.41 | 23.41 | 23.18 | 23.18 | 1,941 | -0.45(-1.89%) |
Jan 08, 2016 | 23.50 | 23.62 | 23.48 | 23.62 | 3,378 | -1.18(-4.78%) |
Jan 05, 2016 | 24.92 | 24.81 | 24.81 | 24.81 | 1,382 | +0.03(+0.11%) |
Jan 04, 2016 | 24.81 | 24.81 | 24.73 | 24.78 | 1,533 | -0.91(-3.53%) |
Dec 30, 2015 | 25.69 | 25.69 | 25.69 | 25.69 | 318 | -0.09(-0.35%) |
Dec 29, 2015 | 25.70 | 25.78 | 25.70 | 25.78 | 3,632 | +0.39(+1.52%) |
Dec 28, 2015 | 25.39 | 25.39 | 25.39 | 25.39 | 584 | -0.08(-0.33%) |
Dec 24, 2015 | 25.50 | 25.48 | 25.48 | 25.48 | 1,913 | +0.08(+0.30%) |
Dec 23, 2015 | 25.40 | 25.40 | 25.40 | 25.40 | 480 | +0.14(+0.56%) |
Dec 22, 2015 | 25.14 | 25.26 | 25.07 | 25.26 | 4,918 | +0.17(+0.67%) |
Dec 21, 2015 | 24.90 | 25.09 | 24.90 | 25.09 | 640 | -0.12(-0.48%) |
Dec 18, 2015 | 25.17 | 25.23 | 25.17 | 25.21 | 1,845 | -0.14(-0.55%) |
Dec 17, 2015 | 25.65 | 25.65 | 25.35 | 25.35 | 839 | -0.30(-1.15%) |
Dec 16, 2015 | 25.37 | 25.65 | 25.37 | 25.65 | 1,066 | +0.29(+1.13%) |
Dec 15, 2015 | 25.36 | 25.36 | 25.36 | 25.36 | 749 | +0.43(+1.71%) |
Dec 14, 2015 | 25.08 | 25.08 | 24.93 | 24.93 | 2,598 | -0.28(-1.10%) |
Dec 11, 2015 | 25.26 | 25.29 | 25.21 | 25.21 | 466 | -0.37(-1.47%) |
Dec 10, 2015 | 25.72 | 25.72 | 25.47 | 25.59 | 5,031 | +0.19(+0.74%) |
Dec 09, 2015 | 25.80 | 25.87 | 25.37 | 25.40 | 15,044 | -0.41(-1.60%) |
Dec 08, 2015 | 25.74 | 25.83 | 25.73 | 25.81 | 9,288 | -0.06(-0.22%) |
Dec 07, 2015 | 25.97 | 25.97 | 25.80 | 25.87 | 4,689 | +0.33(+1.28%) |
Dec 04, 2015 | 25.54 | 25.54 | 25.54 | 25.54 | 218 | -0.33(-1.27%) |
Dec 03, 2015 | 25.87 | 25.87 | 25.87 | 25.87 | 227 | -0.26(-1.00%) |
Dec 02, 2015 | 26.13 | 26.13 | 26.13 | 26.13 | 4,817 | +0.10(+0.37%) |
Dec 01, 2015 | 26.00 | 26.03 | 26.00 | 26.03 | 974 | +0.24(+0.94%) |
Nov 30, 2015 | 25.79 | 25.79 | 25.79 | 25.79 | 362 | +0.10(+0.37%) |
Nov 25, 2015 | 25.70 | 25.71 | 25.70 | 25.70 | 13 | +0.01(+0.03%) |
Nov 24, 2015 | 25.56 | 25.78 | 25.41 | 25.69 | 3,120 | -0.02(-0.07%) |
Nov 23, 2015 | 25.75 | 25.75 | 25.71 | 25.71 | 380 | -0.07(-0.25%) |
Nov 20, 2015 | 25.82 | 25.82 | 25.69 | 25.77 | 1,355 | +0.13(+0.51%) |
Nov 19, 2015 | 25.60 | 25.64 | 25.60 | 25.64 | 661 | +0.47(+1.86%) |
Nov 18, 2015 | 25.17 | 25.17 | 25.17 | 25.17 | 1,066 | -0.14(-0.56%) |
Nov 17, 2015 | 25.01 | 25.31 | 25.01 | 25.31 | 1,984 | +0.50(+2.00%) |
Nov 16, 2015 | 24.84 | 24.84 | 24.82 | 24.82 | 6,250 | -0.06(-0.22%) |
Nov 13, 2015 | 24.87 | 24.87 | 24.87 | 24.87 | 106 | -0.31(-1.23%) |
Nov 12, 2015 | 25.42 | 25.42 | 25.18 | 25.18 | 1,707 | -0.30(-1.19%) |
Nov 11, 2015 | 25.48 | 25.49 | 25.48 | 25.49 | 426 | +0.02(+0.09%) |
Nov 10, 2015 | 25.46 | 25.46 | 25.46 | 25.46 | 751 | -0.27(-1.06%) |
Nov 09, 2015 | 25.74 | 25.74 | 25.74 | 25.74 | 17,277 | -0.24(-0.91%) |
Nov 06, 2015 | 25.95 | 26.01 | 25.95 | 25.97 | 21,955 | +0.17(+0.66%) |
Nov 05, 2015 | 25.93 | 25.95 | 25.78 | 25.80 | 24,413 | -0.18(-0.69%) |
Nov 04, 2015 | 25.97 | 26.01 | 25.95 | 25.98 | 24,300 | -0.06(-0.22%) |
Nov 03, 2015 | 25.82 | 26.04 | 25.81 | 26.04 | 22,140 | +0.22(+0.83%) |
Nov 02, 2015 | 25.74 | 25.84 | 25.74 | 25.82 | 24,105 | +0.22(+0.84%) |
Oct 30, 2015 | 25.66 | 25.68 | 25.61 | 25.61 | 22,897 | -0.07(-0.26%) |
Oct 29, 2015 | 25.67 | 25.67 | 25.67 | 25.67 | 21,339 | -0.11(-0.44%) |
Oct 28, 2015 | 25.65 | 25.78 | 25.64 | 25.78 | 25,874 | +0.24(+0.95%) |
Oct 27, 2015 | 25.57 | 25.57 | 25.54 | 25.54 | 21,464 | -0.09(-0.37%) |
Oct 26, 2015 | 25.96 | 25.96 | 25.62 | 25.63 | 22,674 | -0.22(-0.87%) |
Oct 23, 2015 | 25.86 | 25.86 | 25.86 | 25.86 | 21,339 | +0.56(+2.22%) |
Oct 22, 2015 | 25.36 | 25.36 | 25.30 | 25.30 | 21,873 | +0.46(+1.85%) |
Oct 21, 2015 | 24.94 | 24.94 | 24.84 | 24.84 | 22,152 | -0.11(-0.45%) |
Oct 20, 2015 | 24.95 | 24.95 | 24.95 | 24.95 | 21,339 | -0.07(-0.28%) |
Oct 19, 2015 | 24.94 | 25.02 | 24.94 | 25.02 | 22,190 | +0.05(+0.21%) |
Oct 16, 2015 | 24.94 | 24.97 | 24.94 | 24.97 | 21,499 | +0.06(+0.23%) |
Oct 15, 2015 | 24.91 | 24.91 | 24.91 | 24.91 | 21,339 | +0.19(+0.76%) |
Oct 14, 2015 | 24.72 | 24.72 | 24.72 | 24.72 | 21,339 | +0.06(+0.23%) |
Oct 13, 2015 | 24.80 | 24.80 | 24.67 | 24.67 | 42,797 | -0.10(-0.42%) |
Oct 12, 2015 | 24.77 | 24.77 | 24.77 | 24.77 | 21,378 | +0.03(+0.11%) |
Oct 09, 2015 | 24.73 | 24.74 | 24.73 | 24.74 | 43,191 | +0.07(+0.30%) |
Oct 08, 2015 | 24.67 | 24.67 | 24.67 | 24.67 | 21,339 | +0.17(+0.69%) |
Oct 07, 2015 | 24.50 | 24.50 | 24.50 | 24.50 | 21,339 | +0.18(+0.73%) |
Oct 06, 2015 | 24.32 | 24.32 | 24.32 | 24.32 | 21,360 | +0.03(+0.12%) |
Oct 05, 2015 | 24.29 | 24.29 | 24.29 | 24.29 | 21,339 | +0.56(+2.37%) |
Oct 02, 2015 | 23.73 | 23.73 | 23.73 | 23.73 | 42,679 | +0.39(+1.69%) |
Oct 01, 2015 | 23.34 | 23.34 | 23.34 | 23.34 | 42,679 | -0.10(-0.44%) |