Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.43 | 25.46 | 25.12 | 25.33 | 212,149 | -0.15(-0.61%) |
Apr 28, 2016 | 25.57 | 25.79 | 25.44 | 25.48 | 126,305 | -0.22(-0.85%) |
Apr 27, 2016 | 25.49 | 25.72 | 25.47 | 25.70 | 173,455 | +0.21(+0.83%) |
Apr 26, 2016 | 25.52 | 25.62 | 25.42 | 25.49 | 340,540 | +0.03(+0.13%) |
Apr 25, 2016 | 25.59 | 25.59 | 25.38 | 25.46 | 150,995 | -0.13(-0.51%) |
Apr 22, 2016 | 25.22 | 25.59 | 25.22 | 25.59 | 273,828 | +0.37(+1.48%) |
Apr 21, 2016 | 25.60 | 25.62 | 25.19 | 25.21 | 309,028 | -0.41(-1.61%) |
Apr 20, 2016 | 25.63 | 25.78 | 25.56 | 25.63 | 477,045 | +0.00(+0.00%) |
Apr 19, 2016 | 25.46 | 25.63 | 25.42 | 25.63 | 287,849 | +0.24(+0.93%) |
Apr 18, 2016 | 25.17 | 25.43 | 25.11 | 25.39 | 200,152 | +0.15(+0.58%) |
Apr 15, 2016 | 25.09 | 25.29 | 25.07 | 25.25 | 117,015 | +0.15(+0.58%) |
Apr 14, 2016 | 25.03 | 25.17 | 24.98 | 25.10 | 119,991 | +0.07(+0.29%) |
Apr 13, 2016 | 25.00 | 25.07 | 24.90 | 25.03 | 252,505 | +0.08(+0.33%) |
Apr 12, 2016 | 24.78 | 25.07 | 24.77 | 24.95 | 198,072 | +0.15(+0.59%) |
Apr 11, 2016 | 25.03 | 25.10 | 24.73 | 24.80 | 229,215 | -0.13(-0.52%) |
Apr 08, 2016 | 25.04 | 25.13 | 24.82 | 24.93 | 160,942 | +0.06(+0.23%) |
Apr 07, 2016 | 25.07 | 25.08 | 24.78 | 24.87 | 485,895 | -0.34(-1.35%) |
Apr 06, 2016 | 25.13 | 25.23 | 24.99 | 25.21 | 163,827 | +0.08(+0.32%) |
Apr 05, 2016 | 25.33 | 25.34 | 25.06 | 25.13 | 948,407 | -0.28(-1.12%) |
Apr 04, 2016 | 25.61 | 25.61 | 25.37 | 25.42 | 738,482 | +0.14(+0.55%) |
Apr 01, 2016 | 24.74 | 25.33 | 24.63 | 25.28 | 1,601,444 | +0.34(+1.37%) |
Mar 31, 2016 | 24.95 | 25.06 | 24.85 | 24.94 | 186,978 | +0.02(+0.07%) |
Mar 30, 2016 | 24.90 | 25.09 | 24.76 | 24.92 | 477,148 | +0.11(+0.43%) |
Mar 29, 2016 | 24.16 | 24.82 | 24.10 | 24.82 | 263,860 | +0.62(+2.55%) |
Mar 28, 2016 | 24.14 | 24.31 | 23.96 | 24.20 | 972,343 | +0.10(+0.40%) |
Mar 24, 2016 | 23.89 | 24.10 | 24.10 | 24.10 | 323,605 | +0.15(+0.64%) |
Mar 23, 2016 | 24.18 | 24.21 | 23.93 | 23.95 | 241,973 | -0.30(-1.24%) |
Mar 22, 2016 | 24.20 | 24.37 | 24.18 | 24.25 | 117,290 | -0.02(-0.10%) |
Mar 21, 2016 | 24.40 | 24.40 | 24.23 | 24.27 | 344,790 | -0.13(-0.53%) |
Mar 18, 2016 | 24.43 | 24.75 | 24.22 | 24.40 | 2,437,363 | +0.14(+0.57%) |
Mar 17, 2016 | 24.09 | 24.39 | 23.92 | 24.26 | 308,971 | +0.13(+0.53%) |
Mar 16, 2016 | 23.92 | 24.19 | 23.79 | 24.13 | 564,543 | +0.22(+0.91%) |
Mar 15, 2016 | 24.17 | 24.17 | 23.91 | 23.92 | 439,891 | -0.38(-1.56%) |
Mar 14, 2016 | 24.23 | 24.36 | 24.03 | 24.29 | 997,669 | +0.01(+0.03%) |
Mar 11, 2016 | 24.25 | 24.31 | 24.09 | 24.29 | 168,799 | +0.24(+1.01%) |
Mar 10, 2016 | 24.21 | 24.38 | 23.87 | 24.04 | 497,146 | -0.08(-0.33%) |
Mar 09, 2016 | 24.85 | 24.85 | 24.05 | 24.13 | 226,679 | -0.23(-0.93%) |
Mar 08, 2016 | 24.42 | 24.47 | 24.22 | 24.35 | 311,252 | -0.18(-0.72%) |
Mar 07, 2016 | 24.27 | 24.72 | 24.26 | 24.53 | 603,047 | +0.19(+0.76%) |
Mar 04, 2016 | 24.44 | 24.71 | 24.23 | 24.34 | 565,517 | -0.07(-0.30%) |
Mar 03, 2016 | 24.46 | 24.55 | 24.38 | 24.42 | 438,162 | -0.05(-0.20%) |
Mar 02, 2016 | 24.02 | 24.46 | 23.98 | 24.46 | 778,855 | +0.35(+1.47%) |
Mar 01, 2016 | 23.94 | 24.11 | 23.88 | 24.11 | 459,661 | +0.25(+1.05%) |
Feb 29, 2016 | 23.50 | 23.95 | 23.50 | 23.86 | 450,768 | +0.35(+1.47%) |
Feb 26, 2016 | 23.37 | 23.54 | 23.08 | 23.51 | 346,417 | +0.20(+0.86%) |
Feb 25, 2016 | 23.11 | 23.42 | 23.00 | 23.31 | 1,358,309 | +0.17(+0.73%) |
Feb 24, 2016 | 22.57 | 23.17 | 22.50 | 23.14 | 126,992 | +0.42(+1.85%) |
Feb 23, 2016 | 22.60 | 22.85 | 22.56 | 22.72 | 170,486 | +0.11(+0.50%) |
Feb 22, 2016 | 22.43 | 22.70 | 22.43 | 22.61 | 257,792 | +0.33(+1.48%) |
Feb 19, 2016 | 22.42 | 22.50 | 22.13 | 22.28 | 184,320 | -0.22(-0.97%) |
Feb 18, 2016 | 22.48 | 22.57 | 22.32 | 22.50 | 511,811 | +0.06(+0.25%) |
Feb 17, 2016 | 22.19 | 22.52 | 22.19 | 22.44 | 317,293 | +0.42(+1.90%) |
Feb 16, 2016 | 21.92 | 22.05 | 21.73 | 22.02 | 241,231 | +0.30(+1.37%) |
Feb 12, 2016 | 21.54 | 21.72 | 21.72 | 21.72 | 108,268 | +0.35(+1.66%) |
Feb 11, 2016 | 20.91 | 21.49 | 20.90 | 21.37 | 437,835 | +0.24(+1.15%) |
Feb 10, 2016 | 21.18 | 21.44 | 21.01 | 21.13 | 204,001 | +0.06(+0.27%) |
Feb 09, 2016 | 21.07 | 21.19 | 20.78 | 21.07 | 176,285 | -0.23(-1.10%) |
Feb 08, 2016 | 21.77 | 21.84 | 21.06 | 21.30 | 535,359 | -0.72(-3.26%) |
Feb 05, 2016 | 22.44 | 22.59 | 22.01 | 22.02 | 811,435 | -0.44(-1.94%) |
Feb 04, 2016 | 22.31 | 22.63 | 22.29 | 22.46 | 555,786 | +0.20(+0.91%) |
Feb 03, 2016 | 22.18 | 22.30 | 21.77 | 22.25 | 255,950 | +0.27(+1.21%) |
Feb 02, 2016 | 22.30 | 22.32 | 21.90 | 21.99 | 856,700 | -0.52(-2.29%) |