Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 24.39 | 24.39 | 23.76 | 23.99 | 786,312 | -0.46(-1.89%) |
Apr 28, 2016 | 24.26 | 24.69 | 24.02 | 24.45 | 1,861,075 | +0.17(+0.68%) |
Apr 27, 2016 | 23.97 | 24.34 | 23.87 | 24.28 | 1,630,401 | +0.21(+0.87%) |
Apr 26, 2016 | 24.42 | 24.57 | 24.06 | 24.08 | 631,295 | -0.30(-1.21%) |
Apr 25, 2016 | 24.17 | 24.43 | 24.09 | 24.37 | 469,711 | +0.20(+0.83%) |
Apr 22, 2016 | 23.91 | 24.21 | 23.79 | 24.17 | 1,010,323 | +0.23(+0.98%) |
Apr 21, 2016 | 24.29 | 24.36 | 23.92 | 23.94 | 706,326 | -0.38(-1.57%) |
Apr 20, 2016 | 24.26 | 24.51 | 24.14 | 24.32 | 900,474 | +0.08(+0.32%) |
Apr 19, 2016 | 24.62 | 24.66 | 24.07 | 24.24 | 1,075,479 | -0.44(-1.80%) |
Apr 18, 2016 | 24.53 | 24.82 | 24.46 | 24.69 | 835,215 | +0.01(+0.04%) |
Apr 15, 2016 | 24.67 | 24.78 | 24.53 | 24.68 | 541,211 | +0.01(+0.04%) |
Apr 14, 2016 | 24.81 | 24.93 | 24.63 | 24.67 | 498,991 | -0.15(-0.60%) |
Apr 13, 2016 | 24.65 | 24.82 | 24.32 | 24.82 | 1,036,155 | +0.25(+1.03%) |
Apr 12, 2016 | 25.05 | 25.09 | 24.32 | 24.56 | 1,521,127 | -0.92(-3.62%) |
Apr 11, 2016 | 25.86 | 25.95 | 25.42 | 25.49 | 509,449 | -0.26(-1.01%) |
Apr 08, 2016 | 25.86 | 25.99 | 25.71 | 25.75 | 308,268 | +0.04(+0.17%) |
Apr 07, 2016 | 26.00 | 26.13 | 25.62 | 25.70 | 497,710 | -0.46(-1.76%) |
Apr 06, 2016 | 25.97 | 26.18 | 25.97 | 26.16 | 407,195 | +0.16(+0.60%) |
Apr 05, 2016 | 26.17 | 26.31 | 25.93 | 26.01 | 667,290 | -0.30(-1.12%) |
Apr 04, 2016 | 26.60 | 26.60 | 26.23 | 26.30 | 435,285 | -0.28(-1.05%) |
Apr 01, 2016 | 26.19 | 26.66 | 26.03 | 26.58 | 571,424 | +0.23(+0.89%) |
Mar 31, 2016 | 26.10 | 26.38 | 26.10 | 26.35 | 404,763 | +0.19(+0.73%) |
Mar 30, 2016 | 26.25 | 26.39 | 26.05 | 26.16 | 378,497 | +0.03(+0.13%) |
Mar 29, 2016 | 25.66 | 26.36 | 25.66 | 26.12 | 1,122,129 | +0.38(+1.49%) |
Mar 28, 2016 | 25.54 | 25.80 | 25.31 | 25.74 | 608,958 | +0.30(+1.20%) |
Mar 24, 2016 | 25.16 | 25.43 | 25.43 | 25.43 | 532,113 | +0.07(+0.27%) |
Mar 23, 2016 | 25.58 | 25.61 | 25.29 | 25.36 | 563,184 | -0.27(-1.05%) |
Mar 22, 2016 | 25.60 | 25.87 | 25.60 | 25.63 | 541,779 | -0.11(-0.44%) |
Mar 21, 2016 | 25.89 | 26.02 | 25.68 | 25.75 | 500,860 | -0.19(-0.74%) |
Mar 18, 2016 | 25.42 | 25.94 | 25.16 | 25.94 | 1,688,950 | +0.55(+2.16%) |
Mar 17, 2016 | 25.09 | 25.49 | 25.09 | 25.39 | 690,703 | +0.30(+1.21%) |
Mar 16, 2016 | 24.68 | 25.16 | 24.68 | 25.09 | 369,673 | +0.30(+1.23%) |
Mar 15, 2016 | 24.69 | 24.86 | 24.63 | 24.78 | 384,018 | -0.03(-0.11%) |
Mar 14, 2016 | 24.82 | 24.97 | 24.64 | 24.81 | 851,451 | -0.06(-0.24%) |
Mar 11, 2016 | 24.76 | 24.91 | 24.65 | 24.87 | 436,506 | +0.22(+0.88%) |
Mar 10, 2016 | 24.93 | 25.04 | 24.40 | 24.65 | 372,392 | -0.20(-0.81%) |
Mar 09, 2016 | 24.77 | 24.98 | 24.55 | 24.85 | 422,855 | +0.17(+0.71%) |
Mar 08, 2016 | 24.75 | 24.89 | 24.66 | 24.68 | 437,319 | -0.27(-1.08%) |
Mar 07, 2016 | 25.19 | 25.23 | 24.77 | 24.95 | 769,614 | -0.37(-1.48%) |
Mar 04, 2016 | 24.86 | 25.41 | 24.68 | 25.32 | 877,838 | +0.45(+1.82%) |
Mar 03, 2016 | 24.27 | 25.00 | 24.27 | 24.87 | 1,013,807 | +0.61(+2.51%) |
Mar 02, 2016 | 23.96 | 24.26 | 23.79 | 24.26 | 820,864 | +0.24(+1.01%) |
Mar 01, 2016 | 24.20 | 24.50 | 23.91 | 24.02 | 768,105 | +0.00(+0.00%) |
Feb 29, 2016 | 24.02 | 24.40 | 23.30 | 24.02 | 1,173,370 | -0.04(-0.18%) |
Feb 26, 2016 | 23.95 | 24.08 | 23.75 | 24.06 | 653,363 | +0.21(+0.88%) |
Feb 25, 2016 | 23.61 | 23.88 | 23.37 | 23.85 | 670,956 | +0.29(+1.22%) |
Feb 24, 2016 | 23.28 | 23.57 | 22.98 | 23.56 | 563,401 | +0.11(+0.48%) |
Feb 23, 2016 | 23.55 | 23.67 | 23.29 | 23.45 | 625,156 | -0.23(-0.99%) |
Feb 22, 2016 | 23.46 | 23.82 | 23.33 | 23.68 | 1,048,960 | +0.36(+1.53%) |
Feb 19, 2016 | 23.01 | 23.47 | 22.84 | 23.33 | 621,423 | +0.30(+1.32%) |
Feb 18, 2016 | 23.38 | 23.48 | 22.97 | 23.02 | 454,942 | -0.30(-1.27%) |
Feb 17, 2016 | 23.24 | 23.47 | 23.21 | 23.32 | 694,196 | +0.18(+0.79%) |
Feb 16, 2016 | 22.97 | 23.20 | 22.82 | 23.14 | 658,092 | +0.32(+1.41%) |
Feb 12, 2016 | 22.64 | 22.81 | 22.81 | 22.81 | 753,349 | +0.42(+1.87%) |
Feb 11, 2016 | 22.16 | 22.54 | 21.78 | 22.40 | 967,535 | -0.05(-0.23%) |
Feb 10, 2016 | 22.51 | 22.94 | 22.39 | 22.45 | 927,604 | +0.10(+0.47%) |
Feb 09, 2016 | 22.73 | 23.14 | 22.30 | 22.34 | 1,765,050 | -0.64(-2.76%) |
Feb 08, 2016 | 23.26 | 23.41 | 22.65 | 22.98 | 1,669,987 | -0.50(-2.11%) |
Feb 05, 2016 | 23.79 | 23.87 | 23.34 | 23.48 | 1,163,972 | -0.40(-1.67%) |
Feb 04, 2016 | 23.80 | 24.05 | 23.59 | 23.87 | 1,661,705 | +0.13(+0.55%) |
Feb 03, 2016 | 23.75 | 23.95 | 23.33 | 23.74 | 1,641,926 | +0.10(+0.44%) |
Feb 02, 2016 | 23.88 | 24.00 | 23.43 | 23.64 | 1,461,765 | -0.40(-1.66%) |