Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.43 | 25.46 | 25.12 | 25.32 | 212,168 | -0.15(-0.60%) |
Apr 28, 2016 | 25.57 | 25.79 | 25.44 | 25.48 | 126,316 | -0.22(-0.85%) |
Apr 27, 2016 | 25.49 | 25.72 | 25.47 | 25.70 | 173,470 | +0.21(+0.83%) |
Apr 26, 2016 | 25.52 | 25.62 | 25.42 | 25.49 | 340,570 | +0.03(+0.13%) |
Apr 25, 2016 | 25.58 | 25.58 | 25.38 | 25.45 | 151,008 | -0.13(-0.51%) |
Apr 22, 2016 | 25.22 | 25.58 | 25.22 | 25.58 | 273,852 | +0.37(+1.48%) |
Apr 21, 2016 | 25.60 | 25.61 | 25.19 | 25.21 | 309,054 | -0.41(-1.61%) |
Apr 20, 2016 | 25.62 | 25.78 | 25.56 | 25.62 | 477,086 | +0.00(+0.00%) |
Apr 19, 2016 | 25.46 | 25.62 | 25.42 | 25.62 | 287,874 | +0.24(+0.93%) |
Apr 18, 2016 | 25.17 | 25.43 | 25.11 | 25.39 | 200,169 | +0.15(+0.58%) |
Apr 15, 2016 | 25.09 | 25.29 | 25.06 | 25.24 | 117,025 | +0.15(+0.58%) |
Apr 14, 2016 | 25.03 | 25.17 | 24.98 | 25.10 | 120,001 | +0.07(+0.29%) |
Apr 13, 2016 | 25.00 | 25.06 | 24.89 | 25.02 | 252,527 | +0.08(+0.33%) |
Apr 12, 2016 | 24.78 | 25.06 | 24.77 | 24.94 | 198,089 | +0.15(+0.59%) |
Apr 11, 2016 | 25.02 | 25.10 | 24.72 | 24.80 | 229,234 | -0.13(-0.52%) |
Apr 08, 2016 | 25.04 | 25.13 | 24.82 | 24.93 | 160,956 | +0.06(+0.23%) |
Apr 07, 2016 | 25.06 | 25.08 | 24.78 | 24.87 | 485,937 | -0.34(-1.35%) |
Apr 06, 2016 | 25.13 | 25.23 | 24.99 | 25.21 | 163,841 | +0.08(+0.32%) |
Apr 05, 2016 | 25.33 | 25.34 | 25.06 | 25.13 | 948,489 | -0.28(-1.12%) |
Apr 04, 2016 | 25.61 | 25.61 | 25.36 | 25.41 | 738,546 | +0.14(+0.55%) |
Apr 01, 2016 | 24.74 | 25.33 | 24.63 | 25.28 | 1,601,582 | +0.34(+1.37%) |
Mar 31, 2016 | 24.94 | 25.05 | 24.85 | 24.93 | 186,994 | +0.02(+0.07%) |
Mar 30, 2016 | 24.90 | 25.09 | 24.76 | 24.92 | 477,190 | +0.11(+0.43%) |
Mar 29, 2016 | 24.16 | 24.82 | 24.10 | 24.81 | 263,883 | +0.62(+2.55%) |
Mar 28, 2016 | 24.14 | 24.31 | 23.96 | 24.20 | 972,427 | +0.10(+0.40%) |
Mar 24, 2016 | 23.89 | 24.10 | 24.10 | 24.10 | 323,633 | +0.15(+0.64%) |
Mar 23, 2016 | 24.18 | 24.21 | 23.93 | 23.94 | 241,994 | -0.30(-1.23%) |
Mar 22, 2016 | 24.20 | 24.37 | 24.18 | 24.24 | 117,301 | -0.02(-0.10%) |
Mar 21, 2016 | 24.40 | 24.40 | 24.23 | 24.27 | 344,819 | -0.13(-0.53%) |
Mar 18, 2016 | 24.43 | 24.74 | 24.22 | 24.40 | 2,437,574 | +0.14(+0.57%) |
Mar 17, 2016 | 24.08 | 24.39 | 23.92 | 24.26 | 308,997 | +0.13(+0.53%) |
Mar 16, 2016 | 23.91 | 24.19 | 23.79 | 24.13 | 564,591 | +0.22(+0.91%) |
Mar 15, 2016 | 24.16 | 24.16 | 23.91 | 23.91 | 439,929 | -0.38(-1.56%) |
Mar 14, 2016 | 24.23 | 24.36 | 24.03 | 24.29 | 997,755 | +0.01(+0.03%) |
Mar 11, 2016 | 24.25 | 24.31 | 24.09 | 24.28 | 168,814 | +0.24(+1.01%) |
Mar 10, 2016 | 24.20 | 24.38 | 23.87 | 24.04 | 497,189 | -0.08(-0.33%) |
Mar 09, 2016 | 24.85 | 24.85 | 24.05 | 24.12 | 226,699 | -0.23(-0.93%) |
Mar 08, 2016 | 24.42 | 24.47 | 24.22 | 24.35 | 311,279 | -0.18(-0.72%) |
Mar 07, 2016 | 24.27 | 24.72 | 24.26 | 24.53 | 603,099 | +0.19(+0.76%) |
Mar 04, 2016 | 24.44 | 24.70 | 24.23 | 24.34 | 565,566 | -0.07(-0.30%) |
Mar 03, 2016 | 24.46 | 24.55 | 24.37 | 24.41 | 438,200 | -0.05(-0.20%) |
Mar 02, 2016 | 24.02 | 24.46 | 23.98 | 24.46 | 778,922 | +0.35(+1.47%) |
Mar 01, 2016 | 23.94 | 24.11 | 23.88 | 24.11 | 459,701 | +0.25(+1.05%) |
Feb 29, 2016 | 23.49 | 23.95 | 23.49 | 23.86 | 450,807 | +0.35(+1.47%) |
Feb 26, 2016 | 23.37 | 23.53 | 23.08 | 23.51 | 346,447 | +0.20(+0.86%) |
Feb 25, 2016 | 23.11 | 23.41 | 23.00 | 23.31 | 1,358,426 | +0.17(+0.73%) |
Feb 24, 2016 | 22.57 | 23.16 | 22.50 | 23.14 | 127,003 | +0.42(+1.85%) |
Feb 23, 2016 | 22.60 | 22.85 | 22.56 | 22.72 | 170,501 | +0.11(+0.50%) |
Feb 22, 2016 | 22.43 | 22.70 | 22.43 | 22.61 | 257,814 | +0.33(+1.48%) |
Feb 19, 2016 | 22.42 | 22.49 | 22.12 | 22.28 | 184,336 | -0.22(-0.97%) |
Feb 18, 2016 | 22.48 | 22.57 | 22.32 | 22.49 | 511,855 | +0.06(+0.25%) |
Feb 17, 2016 | 22.19 | 22.52 | 22.19 | 22.44 | 317,321 | +0.42(+1.90%) |
Feb 16, 2016 | 21.92 | 22.04 | 21.73 | 22.02 | 241,252 | +0.30(+1.37%) |
Feb 12, 2016 | 21.54 | 21.72 | 21.72 | 21.72 | 108,277 | +0.35(+1.66%) |
Feb 11, 2016 | 20.91 | 21.49 | 20.90 | 21.37 | 437,873 | +0.24(+1.15%) |
Feb 10, 2016 | 21.18 | 21.44 | 21.01 | 21.12 | 204,018 | +0.06(+0.27%) |
Feb 09, 2016 | 21.07 | 21.19 | 20.78 | 21.07 | 176,300 | -0.23(-1.10%) |
Feb 08, 2016 | 21.77 | 21.84 | 21.05 | 21.30 | 535,405 | -0.72(-3.26%) |
Feb 05, 2016 | 22.44 | 22.58 | 22.01 | 22.02 | 811,505 | -0.44(-1.94%) |
Feb 04, 2016 | 22.31 | 22.63 | 22.29 | 22.45 | 555,834 | +0.20(+0.91%) |
Feb 03, 2016 | 22.18 | 22.29 | 21.77 | 22.25 | 255,972 | +0.27(+1.21%) |
Feb 02, 2016 | 22.29 | 22.32 | 21.90 | 21.99 | 856,774 | -0.52(-2.29%) |