Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 24.88 | 25.02 | 24.73 | 24.88 | 56,569 | -0.18(-0.73%) |
Apr 28, 2016 | 25.10 | 25.36 | 25.06 | 25.06 | 68,097 | -0.26(-1.03%) |
Apr 27, 2016 | 25.15 | 25.38 | 25.15 | 25.32 | 31,410 | +0.04(+0.16%) |
Apr 26, 2016 | 25.21 | 25.31 | 25.21 | 25.28 | 59,507 | +0.10(+0.39%) |
Apr 25, 2016 | 25.11 | 25.20 | 25.07 | 25.18 | 24,058 | -0.05(-0.20%) |
Apr 22, 2016 | 25.23 | 25.29 | 25.14 | 25.23 | 76,868 | -0.02(-0.10%) |
Apr 21, 2016 | 25.31 | 25.39 | 25.23 | 25.26 | 67,511 | -0.12(-0.49%) |
Apr 20, 2016 | 25.32 | 25.45 | 25.32 | 25.38 | 37,648 | +0.07(+0.27%) |
Apr 19, 2016 | 25.31 | 25.40 | 25.20 | 25.31 | 55,857 | +0.07(+0.29%) |
Apr 18, 2016 | 25.13 | 25.26 | 25.13 | 25.24 | 35,372 | +0.14(+0.57%) |
Apr 15, 2016 | 25.16 | 25.16 | 25.06 | 25.09 | 53,561 | -0.03(-0.14%) |
Apr 14, 2016 | 25.12 | 25.21 | 25.09 | 25.13 | 66,776 | -0.05(-0.20%) |
Apr 13, 2016 | 24.99 | 25.18 | 24.99 | 25.18 | 41,860 | +0.31(+1.25%) |
Apr 12, 2016 | 24.67 | 24.90 | 24.63 | 24.87 | 62,343 | +0.19(+0.78%) |
Apr 11, 2016 | 24.82 | 24.88 | 24.65 | 24.67 | 37,450 | +0.00(+0.02%) |
Apr 08, 2016 | 24.85 | 24.88 | 24.65 | 24.67 | 108,576 | +0.04(+0.16%) |
Apr 07, 2016 | 24.77 | 24.79 | 24.55 | 24.63 | 73,783 | -0.38(-1.52%) |
Apr 06, 2016 | 24.84 | 25.01 | 24.74 | 25.01 | 53,091 | +0.26(+1.06%) |
Apr 05, 2016 | 24.89 | 24.95 | 24.75 | 24.75 | 111,550 | -0.27(-1.07%) |
Apr 04, 2016 | 25.06 | 25.15 | 24.99 | 25.01 | 26,128 | -0.13(-0.51%) |
Apr 01, 2016 | 24.86 | 25.16 | 24.86 | 25.14 | 217,910 | +0.15(+0.60%) |
Mar 31, 2016 | 24.99 | 25.11 | 24.97 | 24.99 | 95,405 | -0.02(-0.09%) |
Mar 30, 2016 | 25.01 | 25.13 | 24.97 | 25.01 | 115,467 | +0.09(+0.38%) |
Mar 29, 2016 | 24.64 | 24.94 | 24.62 | 24.92 | 139,050 | +0.19(+0.78%) |
Mar 28, 2016 | 24.75 | 24.79 | 24.64 | 24.73 | 94,319 | +0.09(+0.36%) |
Mar 24, 2016 | 24.52 | 24.64 | 24.64 | 24.64 | 128,475 | -0.06(-0.26%) |
Mar 23, 2016 | 24.80 | 24.80 | 24.67 | 24.70 | 42,789 | -0.17(-0.68%) |
Mar 22, 2016 | 24.77 | 24.94 | 24.72 | 24.87 | 75,540 | +0.01(+0.06%) |
Mar 21, 2016 | 24.77 | 24.90 | 24.77 | 24.86 | 24,587 | +0.00(+0.02%) |
Mar 18, 2016 | 24.79 | 24.87 | 24.76 | 24.85 | 73,211 | +0.14(+0.56%) |
Mar 17, 2016 | 24.57 | 24.78 | 24.57 | 24.71 | 48,283 | +0.13(+0.54%) |
Mar 16, 2016 | 24.30 | 24.61 | 24.30 | 24.58 | 40,700 | +0.20(+0.81%) |
Mar 15, 2016 | 24.36 | 24.39 | 24.27 | 24.38 | 218,906 | -0.14(-0.58%) |
Mar 14, 2016 | 24.49 | 24.55 | 24.41 | 24.53 | 35,780 | -0.01(-0.06%) |
Mar 11, 2016 | 24.32 | 24.54 | 24.30 | 24.54 | 35,282 | +0.48(+1.98%) |
Mar 10, 2016 | 24.18 | 24.27 | 23.87 | 24.06 | 58,016 | -0.03(-0.14%) |
Mar 09, 2016 | 24.04 | 24.12 | 24.00 | 24.10 | 50,162 | +0.15(+0.64%) |
Mar 08, 2016 | 24.09 | 24.11 | 23.92 | 23.95 | 557,301 | -0.23(-0.96%) |
Mar 07, 2016 | 24.02 | 24.26 | 24.00 | 24.18 | 129,497 | +0.06(+0.27%) |
Mar 04, 2016 | 24.10 | 24.25 | 24.01 | 24.11 | 41,255 | -0.02(-0.10%) |
Mar 03, 2016 | 24.04 | 24.15 | 23.94 | 24.14 | 43,240 | +0.13(+0.53%) |
Mar 02, 2016 | 23.80 | 24.01 | 23.80 | 24.01 | 104,144 | +0.13(+0.54%) |
Mar 01, 2016 | 23.44 | 23.88 | 23.43 | 23.88 | 87,768 | +0.60(+2.56%) |
Feb 29, 2016 | 23.42 | 23.58 | 23.29 | 23.29 | 102,096 | -0.14(-0.59%) |
Feb 26, 2016 | 23.50 | 23.57 | 23.41 | 23.42 | 63,250 | -0.03(-0.13%) |
Feb 25, 2016 | 23.21 | 23.45 | 23.10 | 23.45 | 44,146 | +0.29(+1.25%) |
Feb 24, 2016 | 22.88 | 23.18 | 22.70 | 23.16 | 35,333 | +0.14(+0.62%) |
Feb 23, 2016 | 23.26 | 23.26 | 23.02 | 23.02 | 160,990 | -0.25(-1.08%) |
Feb 22, 2016 | 23.08 | 23.30 | 23.08 | 23.27 | 93,463 | +0.32(+1.39%) |
Feb 19, 2016 | 22.94 | 22.99 | 22.78 | 22.95 | 72,311 | -0.02(-0.11%) |
Feb 18, 2016 | 22.99 | 23.07 | 22.93 | 22.98 | 182,995 | -0.04(-0.15%) |
Feb 17, 2016 | 22.76 | 23.03 | 22.76 | 23.01 | 89,666 | +0.37(+1.66%) |
Feb 16, 2016 | 22.40 | 22.64 | 22.36 | 22.64 | 77,693 | +0.45(+2.04%) |
Feb 12, 2016 | 22.00 | 22.18 | 22.18 | 22.18 | 11,783 | +0.44(+2.01%) |
Feb 11, 2016 | 21.78 | 21.84 | 21.58 | 21.75 | 155,458 | -0.28(-1.27%) |
Feb 10, 2016 | 22.08 | 22.30 | 22.01 | 22.03 | 155,740 | +0.02(+0.11%) |
Feb 09, 2016 | 22.11 | 22.19 | 21.83 | 22.00 | 68,006 | -0.01(-0.07%) |
Feb 08, 2016 | 22.05 | 22.10 | 21.75 | 22.02 | 57,791 | -0.32(-1.43%) |
Feb 05, 2016 | 22.59 | 22.68 | 22.29 | 22.34 | 126,253 | -0.37(-1.63%) |
Feb 04, 2016 | 22.50 | 22.83 | 22.50 | 22.71 | 50,426 | +0.08(+0.37%) |
Feb 03, 2016 | 22.58 | 22.67 | 22.21 | 22.62 | 96,281 | +0.16(+0.70%) |
Feb 02, 2016 | 22.67 | 22.67 | 22.40 | 22.46 | 62,874 | -0.49(-2.12%) |