Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2016 | 24.27 | 24.27 | 24.22 | 24.22 | 15 | -0.25(-1.02%) |
Apr 26, 2016 | 24.59 | 24.59 | 24.36 | 24.47 | 4 | +0.12(+0.51%) |
Apr 25, 2016 | 24.28 | 24.34 | 24.28 | 24.34 | 2,683 | +0.09(+0.38%) |
Apr 22, 2016 | 24.21 | 24.31 | 24.19 | 24.25 | 22,186 | -0.22(-0.89%) |
Apr 21, 2016 | 24.56 | 24.60 | 24.47 | 24.47 | 1,042 | -0.43(-1.74%) |
Apr 20, 2016 | 24.91 | 24.91 | 24.90 | 24.90 | 1,610 | -0.27(-1.06%) |
Apr 18, 2016 | 25.40 | 25.40 | 25.17 | 25.17 | 73 | +0.02(+0.08%) |
Apr 15, 2016 | 25.15 | 25.15 | 25.15 | 25.15 | 1 | +0.00(+0.01%) |
Apr 14, 2016 | 25.11 | 25.15 | 25.11 | 25.15 | 350 | -0.01(-0.05%) |
Apr 13, 2016 | 25.16 | 25.61 | 25.16 | 25.16 | 246 | -0.36(-1.43%) |
Apr 12, 2016 | 25.69 | 25.69 | 25.52 | 25.52 | 1,126 | -0.21(-0.83%) |
Apr 11, 2016 | 25.69 | 25.74 | 25.69 | 25.74 | 1,421 | -0.02(-0.09%) |
Apr 08, 2016 | 26.03 | 26.03 | 25.61 | 25.76 | 5,142 | +0.97(+3.91%) |
Apr 07, 2016 | 25.93 | 25.93 | 24.79 | 24.79 | 2,143 | -0.98(-3.80%) |
Apr 06, 2016 | 25.64 | 25.77 | 25.64 | 25.77 | 786 | +0.04(+0.15%) |
Apr 05, 2016 | 25.73 | 25.73 | 25.73 | 25.73 | 357 | +0.01(+0.04%) |
Apr 04, 2016 | 25.50 | 25.72 | 25.50 | 25.72 | 24,689 | +0.04(+0.16%) |
Apr 01, 2016 | 25.65 | 25.68 | 25.65 | 25.68 | 2,335 | +0.25(+0.98%) |
Mar 31, 2016 | 25.99 | 25.99 | 25.43 | 25.43 | 1,115 | -0.32(-1.24%) |
Mar 30, 2016 | 25.75 | 25.75 | 25.75 | 25.75 | 374 | -0.15(-0.58%) |
Mar 29, 2016 | 25.27 | 25.90 | 25.27 | 25.90 | 655 | +0.24(+0.94%) |
Mar 28, 2016 | 25.12 | 25.72 | 25.12 | 25.66 | 2,906 | +0.05(+0.20%) |
Mar 23, 2016 | 25.61 | 25.61 | 25.61 | 25.61 | 1,000 | +0.37(+1.47%) |
Mar 21, 2016 | 25.24 | 25.24 | 25.24 | 25.24 | 200 | +0.03(+0.12%) |
Mar 18, 2016 | 25.37 | 25.37 | 25.20 | 25.21 | 2,190 | -0.12(-0.47%) |
Mar 17, 2016 | 25.40 | 25.46 | 25.22 | 25.33 | 8,682 | -0.53(-2.05%) |
Mar 16, 2016 | 26.02 | 26.02 | 25.86 | 25.86 | 525 | +0.50(+1.96%) |
Mar 14, 2016 | 25.54 | 25.36 | 25.36 | 25.36 | 700 | +0.03(+0.13%) |
Mar 11, 2016 | 25.55 | 25.55 | 25.32 | 25.33 | 1,277 | -0.60(-2.31%) |
Mar 10, 2016 | 25.66 | 25.93 | 25.62 | 25.93 | 6,585 | +0.38(+1.48%) |
Mar 09, 2016 | 25.59 | 25.59 | 25.52 | 25.55 | 55,946 | -0.07(-0.27%) |
Mar 08, 2016 | 25.24 | 25.62 | 25.23 | 25.62 | 12,208 | +0.92(+3.72%) |
Mar 07, 2016 | 24.83 | 25.33 | 24.69 | 24.70 | 21,129 | -0.61(-2.39%) |
Mar 04, 2016 | 25.27 | 25.31 | 25.27 | 25.30 | 4,779 | -0.29(-1.11%) |
Mar 03, 2016 | 26.00 | 26.00 | 25.49 | 25.59 | 7,556 | -0.53(-2.03%) |
Mar 02, 2016 | 26.72 | 26.72 | 26.03 | 26.12 | 2,770 | -0.38(-1.43%) |
Mar 01, 2016 | 26.52 | 26.52 | 26.44 | 26.50 | 1,309 | -0.12(-0.45%) |
Feb 29, 2016 | 26.71 | 26.73 | 26.62 | 26.62 | 2,700 | -0.21(-0.78%) |
Feb 26, 2016 | 26.55 | 27.03 | 26.55 | 26.83 | 9,998 | +0.96(+3.71%) |
Feb 25, 2016 | 27.34 | 27.34 | 25.87 | 25.87 | 6,832 | -1.29(-4.75%) |
Feb 24, 2016 | 27.08 | 27.32 | 27.08 | 27.16 | 2,513 | +0.30(+1.11%) |
Feb 23, 2016 | 26.69 | 27.00 | 26.69 | 26.86 | 10,262 | +0.09(+0.34%) |
Feb 22, 2016 | 27.06 | 27.07 | 26.77 | 26.77 | 15,214 | -0.28(-1.02%) |
Feb 19, 2016 | 27.21 | 27.21 | 26.46 | 27.05 | 9,142 | +0.47(+1.78%) |
Feb 18, 2016 | 26.57 | 26.88 | 26.50 | 26.57 | 6,838 | -0.28(-1.03%) |
Feb 17, 2016 | 26.84 | 26.95 | 26.29 | 26.85 | 11,348 | -0.62(-2.26%) |
Feb 16, 2016 | 28.25 | 28.25 | 27.38 | 27.47 | 9,075 | -0.44(-1.58%) |
Feb 12, 2016 | 28.02 | 27.91 | 27.91 | 27.91 | 16,800 | -0.18(-0.64%) |
Feb 11, 2016 | 28.07 | 28.16 | 27.96 | 28.09 | 3,849 | +0.29(+1.04%) |
Feb 10, 2016 | 27.91 | 27.91 | 27.80 | 27.80 | 2,098 | +0.13(+0.46%) |
Feb 09, 2016 | 27.60 | 27.75 | 27.45 | 27.67 | 17,086 | +0.25(+0.92%) |
Feb 08, 2016 | 27.45 | 27.54 | 27.01 | 27.42 | 11,243 | +0.35(+1.31%) |
Feb 05, 2016 | 27.11 | 27.19 | 27.02 | 27.07 | 6,479 | -1.09(-3.88%) |
Feb 04, 2016 | 27.37 | 28.67 | 27.37 | 28.16 | 5,778 | -0.01(-0.04%) |
Feb 03, 2016 | 28.45 | 28.51 | 28.09 | 28.17 | 5,153 | -0.44(-1.54%) |
Feb 02, 2016 | 28.58 | 28.61 | 28.35 | 28.61 | 27,388 | +0.26(+0.92%) |