Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.96 | 22.98 | 22.85 | 22.89 | 845,378 | -0.39(-1.68%) |
Apr 28, 2016 | 23.40 | 23.47 | 23.26 | 23.28 | 226,330 | -0.17(-0.72%) |
Apr 27, 2016 | 23.45 | 23.60 | 23.25 | 23.45 | 300,287 | -0.10(-0.42%) |
Apr 26, 2016 | 23.37 | 23.59 | 23.35 | 23.55 | 667,088 | -0.12(-0.51%) |
Apr 25, 2016 | 23.71 | 23.71 | 23.60 | 23.67 | 370,144 | -0.16(-0.67%) |
Apr 22, 2016 | 23.71 | 23.85 | 23.64 | 23.83 | 611,483 | +0.27(+1.15%) |
Apr 21, 2016 | 23.26 | 23.63 | 23.25 | 23.56 | 850,209 | +0.01(+0.04%) |
Apr 20, 2016 | 23.30 | 23.55 | 23.27 | 23.55 | 488,149 | +0.30(+1.29%) |
Apr 19, 2016 | 23.23 | 23.26 | 23.16 | 23.25 | 631,533 | -0.22(-0.94%) |
Apr 18, 2016 | 23.49 | 23.52 | 23.38 | 23.47 | 272,287 | -0.10(-0.42%) |
Apr 15, 2016 | 23.58 | 23.60 | 23.45 | 23.57 | 683,865 | -0.13(-0.55%) |
Apr 14, 2016 | 23.66 | 23.72 | 23.58 | 23.70 | 477,720 | +0.10(+0.42%) |
Apr 13, 2016 | 23.45 | 23.64 | 23.45 | 23.60 | 481,478 | +0.45(+1.94%) |
Apr 12, 2016 | 23.15 | 23.32 | 23.11 | 23.15 | 429,058 | +0.07(+0.30%) |
Apr 11, 2016 | 23.09 | 23.11 | 22.92 | 23.08 | 475,525 | -0.01(-0.04%) |
Apr 08, 2016 | 23.15 | 23.20 | 23.04 | 23.09 | 499,323 | -0.14(-0.60%) |
Apr 07, 2016 | 23.32 | 23.34 | 23.11 | 23.23 | 425,512 | +0.13(+0.56%) |
Apr 06, 2016 | 23.18 | 23.24 | 22.99 | 23.10 | 665,488 | -0.07(-0.30%) |
Apr 05, 2016 | 23.22 | 23.37 | 23.11 | 23.17 | 844,757 | +0.03(+0.13%) |
Apr 04, 2016 | 23.07 | 23.21 | 23.07 | 23.14 | 457,073 | -0.01(-0.04%) |
Apr 01, 2016 | 23.21 | 23.37 | 23.10 | 23.15 | 763,329 | -0.04(-0.17%) |
Mar 31, 2016 | 23.19 | 23.19 | 23.05 | 23.19 | 428,797 | -0.17(-0.73%) |
Mar 30, 2016 | 23.49 | 23.49 | 23.26 | 23.36 | 351,949 | -0.17(-0.72%) |
Mar 29, 2016 | 23.91 | 24.02 | 23.49 | 23.53 | 362,803 | -0.41(-1.71%) |
Mar 28, 2016 | 23.94 | 23.97 | 23.86 | 23.94 | 122,467 | -0.09(-0.37%) |
Mar 24, 2016 | 24.12 | 24.03 | 24.03 | 24.03 | 476,000 | -0.01(-0.04%) |
Mar 23, 2016 | 23.99 | 24.11 | 23.96 | 24.04 | 427,843 | +0.18(+0.75%) |
Mar 22, 2016 | 23.84 | 23.91 | 23.77 | 23.86 | 258,825 | +0.12(+0.51%) |
Mar 21, 2016 | 23.64 | 23.79 | 23.62 | 23.74 | 339,944 | +0.11(+0.47%) |
Mar 18, 2016 | 23.57 | 23.68 | 23.49 | 23.63 | 886,024 | +0.17(+0.72%) |
Mar 17, 2016 | 23.44 | 23.56 | 23.36 | 23.46 | 1,209,429 | -0.33(-1.39%) |
Mar 16, 2016 | 24.48 | 24.56 | 23.76 | 23.79 | 1,145,440 | -0.54(-2.22%) |
Mar 15, 2016 | 24.35 | 24.45 | 24.30 | 24.33 | 229,050 | -0.07(-0.29%) |
Mar 14, 2016 | 24.32 | 24.47 | 24.29 | 24.40 | 573,681 | +0.24(+0.99%) |
Mar 11, 2016 | 24.29 | 24.31 | 24.02 | 24.16 | 969,252 | +0.13(+0.54%) |
Mar 10, 2016 | 24.77 | 24.77 | 23.87 | 24.03 | 2,080,461 | -0.79(-3.18%) |
Mar 09, 2016 | 25.04 | 25.08 | 24.68 | 24.82 | 626,510 | +0.02(+0.08%) |
Mar 08, 2016 | 24.63 | 24.85 | 24.57 | 24.80 | 288,086 | +0.02(+0.08%) |
Mar 07, 2016 | 25.05 | 25.07 | 24.73 | 24.78 | 376,106 | -0.03(-0.12%) |
Mar 04, 2016 | 24.92 | 24.97 | 24.64 | 24.81 | 655,923 | -0.19(-0.76%) |
Mar 03, 2016 | 25.29 | 25.29 | 24.96 | 25.00 | 592,110 | -0.46(-1.81%) |
Mar 02, 2016 | 25.55 | 25.64 | 25.42 | 25.46 | 304,596 | +0.03(+0.12%) |
Mar 01, 2016 | 25.46 | 25.60 | 25.41 | 25.43 | 740,045 | +0.04(+0.16%) |
Feb 29, 2016 | 25.40 | 25.48 | 25.30 | 25.39 | 799,691 | +0.27(+1.07%) |
Feb 26, 2016 | 24.97 | 25.23 | 24.93 | 25.12 | 591,894 | +0.39(+1.58%) |
Feb 25, 2016 | 24.84 | 24.89 | 24.63 | 24.73 | 250,069 | -0.06(-0.24%) |
Feb 24, 2016 | 24.95 | 24.95 | 24.64 | 24.79 | 591,728 | +0.02(+0.08%) |
Feb 23, 2016 | 24.81 | 24.85 | 24.68 | 24.77 | 814,143 | +0.04(+0.16%) |
Feb 22, 2016 | 24.76 | 24.79 | 24.68 | 24.73 | 537,482 | +0.47(+1.94%) |
Feb 19, 2016 | 24.43 | 24.55 | 24.24 | 24.26 | 400,912 | -0.15(-0.61%) |
Feb 18, 2016 | 24.50 | 24.53 | 24.32 | 24.41 | 742,009 | +0.14(+0.58%) |
Feb 17, 2016 | 24.31 | 24.32 | 24.15 | 24.27 | 388,111 | +0.06(+0.25%) |
Feb 16, 2016 | 24.05 | 24.28 | 24.04 | 24.21 | 284,731 | +0.48(+2.02%) |
Feb 12, 2016 | 23.79 | 23.73 | 23.73 | 23.73 | 402,700 | +0.28(+1.19%) |
Feb 11, 2016 | 23.32 | 23.49 | 23.23 | 23.45 | 716,886 | -0.13(-0.55%) |
Feb 10, 2016 | 23.79 | 24.12 | 23.57 | 23.58 | 412,686 | +0.02(+0.08%) |
Feb 09, 2016 | 23.56 | 23.73 | 23.39 | 23.56 | 726,301 | -0.47(-1.96%) |
Feb 08, 2016 | 24.33 | 24.34 | 23.91 | 24.03 | 594,044 | -0.16(-0.66%) |
Feb 05, 2016 | 24.25 | 24.36 | 24.14 | 24.19 | 585,305 | +0.24(+1.00%) |
Feb 04, 2016 | 24.02 | 24.16 | 23.89 | 23.95 | 833,090 | -0.42(-1.72%) |
Feb 03, 2016 | 25.03 | 25.05 | 24.21 | 24.37 | 1,363,677 | -0.90(-3.56%) |
Feb 02, 2016 | 25.25 | 25.37 | 25.17 | 25.27 | 373,356 | -0.10(-0.39%) |