Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 26.12 | 26.14 | 25.77 | 25.83 | 966,764 | -0.35(-1.34%) |
Apr 28, 2016 | 26.27 | 26.41 | 26.13 | 26.18 | 363,713 | -0.10(-0.39%) |
Apr 27, 2016 | 26.11 | 26.31 | 26.06 | 26.28 | 510,237 | +0.18(+0.67%) |
Apr 26, 2016 | 26.14 | 26.37 | 26.07 | 26.11 | 594,350 | +0.01(+0.04%) |
Apr 25, 2016 | 26.02 | 26.18 | 25.97 | 26.10 | 432,304 | +0.06(+0.25%) |
Apr 22, 2016 | 26.00 | 26.16 | 25.90 | 26.03 | 496,048 | -0.11(-0.42%) |
Apr 21, 2016 | 26.01 | 26.21 | 25.79 | 26.14 | 1,033,836 | +0.10(+0.39%) |
Apr 20, 2016 | 26.25 | 26.25 | 25.91 | 26.04 | 549,373 | -0.25(-0.95%) |
Apr 19, 2016 | 26.30 | 26.39 | 25.99 | 26.29 | 706,192 | +0.10(+0.39%) |
Apr 18, 2016 | 25.81 | 26.30 | 25.79 | 26.19 | 799,289 | +0.22(+0.86%) |
Apr 15, 2016 | 25.57 | 26.01 | 25.46 | 25.97 | 876,365 | +0.46(+1.82%) |
Apr 14, 2016 | 25.51 | 25.62 | 25.43 | 25.50 | 521,544 | -0.06(-0.22%) |
Apr 13, 2016 | 25.38 | 25.62 | 25.32 | 25.56 | 629,948 | +0.29(+1.14%) |
Apr 12, 2016 | 25.18 | 25.38 | 25.09 | 25.27 | 796,702 | +0.09(+0.37%) |
Apr 11, 2016 | 25.02 | 25.37 | 25.02 | 25.18 | 1,072,698 | -0.07(-0.29%) |
Apr 08, 2016 | 25.31 | 25.39 | 24.89 | 25.25 | 653,771 | +0.04(+0.15%) |
Apr 07, 2016 | 25.54 | 25.54 | 25.03 | 25.22 | 814,997 | -0.34(-1.34%) |
Apr 06, 2016 | 25.28 | 25.61 | 25.23 | 25.56 | 680,949 | +0.32(+1.28%) |
Apr 05, 2016 | 25.41 | 25.52 | 25.14 | 25.24 | 605,594 | -0.28(-1.09%) |
Apr 04, 2016 | 25.67 | 25.76 | 25.36 | 25.51 | 580,207 | -0.09(-0.36%) |
Apr 01, 2016 | 25.09 | 25.62 | 25.03 | 25.61 | 1,065,710 | +0.43(+1.69%) |
Mar 31, 2016 | 25.02 | 25.34 | 24.92 | 25.18 | 1,112,882 | +0.12(+0.48%) |
Mar 30, 2016 | 25.24 | 25.31 | 25.02 | 25.06 | 691,157 | -0.06(-0.22%) |
Mar 29, 2016 | 24.58 | 25.28 | 24.58 | 25.12 | 1,038,932 | +0.48(+1.96%) |
Mar 28, 2016 | 24.52 | 24.68 | 24.31 | 24.63 | 1,192,198 | +0.23(+0.95%) |
Mar 24, 2016 | 24.38 | 24.40 | 24.40 | 24.40 | 417,135 | +0.00(+0.00%) |
Mar 23, 2016 | 24.33 | 24.55 | 24.16 | 24.40 | 660,275 | +0.05(+0.19%) |
Mar 22, 2016 | 24.40 | 24.55 | 24.25 | 24.36 | 634,423 | -0.06(-0.27%) |
Mar 21, 2016 | 24.25 | 24.47 | 24.19 | 24.42 | 776,099 | +0.05(+0.19%) |
Mar 18, 2016 | 24.79 | 24.79 | 24.34 | 24.37 | 956,762 | -0.36(-1.46%) |
Mar 17, 2016 | 24.14 | 24.85 | 24.08 | 24.74 | 1,119,781 | +0.59(+2.45%) |
Mar 16, 2016 | 23.99 | 24.18 | 23.72 | 24.14 | 1,032,940 | +0.11(+0.46%) |
Mar 15, 2016 | 24.35 | 24.42 | 23.99 | 24.03 | 1,860,189 | -0.37(-1.52%) |
Mar 14, 2016 | 24.62 | 24.62 | 24.24 | 24.40 | 1,200,557 | -0.16(-0.64%) |
Mar 11, 2016 | 24.66 | 24.69 | 24.45 | 24.56 | 865,658 | +0.07(+0.30%) |
Mar 10, 2016 | 24.74 | 25.04 | 24.45 | 24.49 | 871,129 | -0.20(-0.83%) |
Mar 09, 2016 | 24.87 | 24.89 | 24.50 | 24.69 | 611,514 | -0.10(-0.41%) |
Mar 08, 2016 | 24.77 | 24.89 | 24.50 | 24.79 | 847,340 | -0.01(-0.04%) |
Mar 07, 2016 | 24.99 | 24.99 | 24.74 | 24.80 | 768,898 | -0.28(-1.11%) |
Mar 04, 2016 | 24.91 | 25.12 | 24.87 | 25.08 | 719,157 | +0.19(+0.78%) |
Mar 03, 2016 | 24.72 | 24.91 | 24.66 | 24.88 | 663,441 | +0.19(+0.75%) |
Mar 02, 2016 | 24.51 | 24.76 | 24.40 | 24.70 | 1,266,853 | +0.08(+0.34%) |
Mar 01, 2016 | 24.72 | 24.86 | 24.51 | 24.62 | 1,187,795 | +0.14(+0.57%) |
Feb 29, 2016 | 24.63 | 24.67 | 24.37 | 24.48 | 848,312 | -0.09(-0.38%) |
Feb 26, 2016 | 24.61 | 24.81 | 24.49 | 24.57 | 806,920 | +0.06(+0.23%) |
Feb 25, 2016 | 24.29 | 24.52 | 24.01 | 24.51 | 1,088,084 | +0.37(+1.53%) |
Feb 24, 2016 | 23.91 | 24.17 | 23.79 | 24.14 | 1,240,649 | +0.04(+0.15%) |
Feb 23, 2016 | 24.37 | 24.45 | 24.06 | 24.11 | 1,726,455 | -0.27(-1.10%) |
Feb 22, 2016 | 24.54 | 24.87 | 24.26 | 24.37 | 1,347,440 | +0.02(+0.08%) |
Feb 19, 2016 | 24.36 | 24.49 | 24.09 | 24.36 | 1,030,269 | -0.08(-0.34%) |
Feb 18, 2016 | 23.98 | 24.47 | 23.98 | 24.44 | 1,433,007 | +0.60(+2.53%) |
Feb 17, 2016 | 23.52 | 23.91 | 23.29 | 23.84 | 1,305,835 | +0.44(+1.86%) |
Feb 16, 2016 | 23.13 | 23.56 | 23.00 | 23.40 | 1,813,219 | +0.43(+1.85%) |
Feb 12, 2016 | 23.12 | 22.98 | 22.98 | 22.98 | 1,412,082 | +0.09(+0.40%) |
Feb 11, 2016 | 22.87 | 23.00 | 22.68 | 22.88 | 925,467 | -0.31(-1.32%) |
Feb 10, 2016 | 23.24 | 23.62 | 23.17 | 23.19 | 1,062,831 | +0.00(+0.00%) |
Feb 09, 2016 | 22.90 | 23.36 | 22.83 | 23.19 | 1,322,844 | +0.03(+0.12%) |
Feb 08, 2016 | 22.91 | 23.22 | 22.48 | 23.16 | 1,119,203 | -0.27(-1.15%) |
Feb 05, 2016 | 23.13 | 23.99 | 23.08 | 23.43 | 2,293,215 | +1.19(+5.33%) |
Feb 04, 2016 | 22.14 | 22.26 | 22.02 | 22.24 | 714,295 | +0.02(+0.08%) |
Feb 03, 2016 | 22.36 | 22.38 | 21.92 | 22.23 | 828,482 | +0.01(+0.04%) |
Feb 02, 2016 | 22.51 | 22.55 | 22.16 | 22.22 | 627,077 | -0.47(-2.08%) |