Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 24.91 | 24.92 | 24.81 | 24.92 | 47,683 | -0.01(-0.04%) |
Apr 28, 2016 | 24.86 | 24.93 | 24.81 | 24.93 | 56,974 | +0.12(+0.48%) |
Apr 27, 2016 | 24.77 | 24.89 | 24.72 | 24.81 | 49,052 | -0.11(-0.44%) |
Apr 26, 2016 | 24.77 | 24.92 | 24.70 | 24.92 | 78,482 | +0.12(+0.48%) |
Apr 25, 2016 | 24.80 | 24.80 | 24.65 | 24.80 | 78,110 | -0.01(-0.04%) |
Apr 22, 2016 | 24.75 | 24.85 | 24.75 | 24.81 | 95,402 | +0.15(+0.61%) |
Apr 21, 2016 | 24.86 | 24.89 | 24.50 | 24.66 | 136,942 | -0.17(-0.68%) |
Apr 20, 2016 | 24.80 | 24.93 | 24.68 | 24.83 | 47,227 | +0.03(+0.12%) |
Apr 19, 2016 | 24.95 | 24.96 | 24.71 | 24.80 | 18,863 | -0.18(-0.72%) |
Apr 18, 2016 | 25.05 | 25.10 | 24.96 | 24.98 | 4,441 | -0.10(-0.40%) |
Apr 15, 2016 | 25.35 | 25.35 | 25.05 | 25.08 | 5,739 | -0.17(-0.67%) |
Apr 14, 2016 | 25.24 | 25.28 | 25.20 | 25.25 | 4,897 | +0.10(+0.40%) |
Apr 13, 2016 | 25.20 | 25.21 | 25.15 | 25.15 | 2,032 | -0.15(-0.59%) |
Apr 12, 2016 | 25.37 | 25.37 | 25.30 | 25.30 | 1,216 | -0.09(-0.35%) |
Apr 11, 2016 | 25.45 | 25.48 | 25.38 | 25.39 | 4,313 | +0.04(+0.16%) |
Apr 08, 2016 | 25.49 | 25.50 | 25.35 | 25.35 | 1,153 | -0.09(-0.35%) |
Apr 07, 2016 | 25.34 | 25.44 | 25.25 | 25.44 | 2,380 | +0.19(+0.75%) |
Apr 06, 2016 | 25.25 | 25.25 | 25.20 | 25.25 | 2,324 | +0.05(+0.20%) |
Apr 05, 2016 | 25.10 | 25.20 | 25.10 | 25.20 | 660 | +0.05(+0.20%) |
Apr 04, 2016 | 25.18 | 25.18 | 25.15 | 25.15 | 4,893 | -0.03(-0.12%) |
Apr 01, 2016 | 25.13 | 25.40 | 25.13 | 25.18 | 2,276 | +0.06(+0.24%) |
Mar 31, 2016 | 25.30 | 25.30 | 25.12 | 25.12 | 4,809 | -0.05(-0.20%) |
Mar 30, 2016 | 25.30 | 25.30 | 25.17 | 25.17 | 1,760 | +0.00(+0.00%) |
Mar 29, 2016 | 25.40 | 25.48 | 25.16 | 25.17 | 4,485 | -0.28(-1.10%) |
Mar 28, 2016 | 25.40 | 25.44 | 25.30 | 25.45 | 1,077 | -0.01(-0.04%) |
Mar 24, 2016 | 25.40 | 25.46 | 25.46 | 25.46 | 1,300 | +0.06(+0.24%) |
Mar 23, 2016 | 25.40 | 25.45 | 25.31 | 25.40 | 956 | -0.05(-0.20%) |
Mar 22, 2016 | 25.45 | 25.45 | 25.42 | 25.45 | 2,120 | +0.27(+1.07%) |
Mar 21, 2016 | 25.18 | 25.18 | 25.18 | 25.18 | 245 | +0.07(+0.28%) |
Mar 18, 2016 | 25.38 | 25.38 | 25.11 | 25.11 | 1,572 | -0.14(-0.55%) |
Mar 17, 2016 | 25.10 | 25.25 | 25.10 | 25.25 | 1,090 | +0.11(+0.44%) |
Mar 16, 2016 | 24.96 | 25.15 | 24.96 | 25.14 | 3,636 | +0.08(+0.32%) |
Mar 15, 2016 | 24.99 | 25.08 | 24.97 | 25.06 | 3,100 | -0.08(-0.32%) |
Mar 14, 2016 | 25.23 | 25.23 | 25.05 | 25.14 | 2,334 | +0.12(+0.48%) |
Mar 11, 2016 | 25.00 | 25.02 | 24.99 | 25.02 | 2,830 | +0.02(+0.08%) |
Mar 10, 2016 | 25.07 | 25.07 | 24.99 | 25.00 | 2,011 | -0.01(-0.04%) |
Mar 09, 2016 | 25.12 | 25.12 | 24.94 | 25.01 | 5,340 | -0.14(-0.56%) |
Mar 08, 2016 | 25.35 | 25.35 | 25.10 | 25.15 | 7,410 | -0.25(-0.98%) |
Mar 07, 2016 | 25.30 | 25.40 | 25.30 | 25.40 | 531 | +0.20(+0.79%) |
Mar 04, 2016 | 25.35 | 25.35 | 25.18 | 25.20 | 1,908 | +0.00(+0.00%) |
Mar 03, 2016 | 25.10 | 25.20 | 25.10 | 25.20 | 1,563 | +0.10(+0.40%) |
Mar 02, 2016 | 25.25 | 25.25 | 25.10 | 25.10 | 5,250 | -0.25(-0.99%) |
Mar 01, 2016 | 25.49 | 25.49 | 25.35 | 25.35 | 1,000 | -0.01(-0.04%) |
Feb 29, 2016 | 25.32 | 25.36 | 25.31 | 25.36 | 1,326 | -0.06(-0.24%) |
Feb 26, 2016 | 25.12 | 25.42 | 25.12 | 25.42 | 2,909 | +0.02(+0.08%) |
Feb 25, 2016 | 25.45 | 25.48 | 25.12 | 25.40 | 2,740 | +0.30(+1.20%) |
Feb 24, 2016 | 24.99 | 25.10 | 24.99 | 25.10 | 2,409 | +0.05(+0.20%) |
Feb 23, 2016 | 24.97 | 25.05 | 24.97 | 25.05 | 832 | +0.06(+0.24%) |
Feb 22, 2016 | 25.12 | 25.12 | 24.95 | 24.99 | 3,450 | +0.05(+0.20%) |
Feb 19, 2016 | 24.95 | 24.95 | 24.77 | 24.94 | 2,223 | +0.14(+0.56%) |
Feb 18, 2016 | 25.09 | 25.09 | 24.80 | 24.80 | 1,963 | -0.29(-1.16%) |
Feb 17, 2016 | 25.18 | 25.18 | 25.05 | 25.09 | 1,560 | +0.09(+0.37%) |
Feb 16, 2016 | 25.36 | 25.36 | 25.00 | 25.00 | 5,114 | -0.03(-0.12%) |
Feb 12, 2016 | 25.00 | 25.03 | 25.03 | 25.03 | 3,100 | +0.31(+1.25%) |
Feb 11, 2016 | 24.51 | 24.98 | 24.51 | 24.72 | 3,866 | -0.27(-1.08%) |
Feb 10, 2016 | 24.85 | 25.28 | 24.75 | 24.99 | 1,828 | +0.27(+1.09%) |
Feb 09, 2016 | 24.81 | 24.99 | 24.55 | 24.72 | 6,991 | -0.24(-0.96%) |
Feb 08, 2016 | 25.06 | 25.06 | 24.85 | 24.96 | 7,995 | -0.24(-0.95%) |
Feb 05, 2016 | 25.25 | 25.28 | 25.20 | 25.20 | 5,955 | -0.10(-0.40%) |
Feb 04, 2016 | 25.38 | 25.38 | 25.23 | 25.30 | 1,576 | +0.02(+0.08%) |
Feb 03, 2016 | 25.44 | 25.44 | 25.28 | 25.28 | 3,886 | -0.10(-0.40%) |
Feb 02, 2016 | 25.41 | 25.48 | 25.30 | 25.38 | 7,671 | -0.10(-0.39%) |