Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 24.52 | 24.80 | 24.26 | 24.77 | 259,303 | +0.20(+0.83%) |
Apr 28, 2016 | 24.53 | 24.73 | 24.44 | 24.56 | 249,138 | -0.11(-0.43%) |
Apr 27, 2016 | 24.53 | 24.81 | 24.28 | 24.67 | 367,806 | +0.24(+0.99%) |
Apr 26, 2016 | 24.25 | 24.44 | 24.14 | 24.43 | 202,709 | +0.24(+1.00%) |
Apr 25, 2016 | 24.22 | 24.25 | 24.12 | 24.19 | 327,831 | -0.05(-0.22%) |
Apr 22, 2016 | 24.17 | 24.39 | 24.06 | 24.24 | 311,397 | +0.21(+0.88%) |
Apr 21, 2016 | 24.31 | 24.31 | 23.97 | 24.03 | 235,482 | -0.30(-1.21%) |
Apr 20, 2016 | 24.72 | 24.76 | 24.28 | 24.32 | 221,046 | -0.45(-1.80%) |
Apr 19, 2016 | 24.86 | 24.88 | 24.70 | 24.77 | 236,929 | -0.06(-0.24%) |
Apr 18, 2016 | 24.82 | 24.86 | 24.60 | 24.83 | 218,295 | +0.05(+0.21%) |
Apr 15, 2016 | 24.39 | 24.85 | 24.34 | 24.78 | 451,280 | +0.42(+1.74%) |
Apr 14, 2016 | 24.29 | 24.39 | 24.22 | 24.35 | 122,154 | -0.04(-0.16%) |
Apr 13, 2016 | 24.40 | 24.41 | 24.09 | 24.39 | 256,517 | +0.09(+0.37%) |
Apr 12, 2016 | 24.09 | 24.31 | 24.01 | 24.30 | 256,719 | +0.22(+0.91%) |
Apr 11, 2016 | 24.32 | 24.40 | 24.06 | 24.08 | 183,459 | -0.18(-0.75%) |
Apr 08, 2016 | 24.18 | 24.31 | 24.12 | 24.26 | 338,804 | +0.22(+0.91%) |
Apr 07, 2016 | 23.94 | 24.16 | 23.91 | 24.04 | 378,962 | +0.05(+0.22%) |
Apr 06, 2016 | 24.33 | 24.39 | 23.75 | 23.99 | 438,849 | -0.36(-1.46%) |
Apr 05, 2016 | 24.75 | 24.76 | 24.25 | 24.34 | 1,387,118 | -0.58(-2.34%) |
Apr 04, 2016 | 24.88 | 25.14 | 24.61 | 24.93 | 691,294 | +0.05(+0.18%) |
Apr 01, 2016 | 24.47 | 24.93 | 24.40 | 24.88 | 660,644 | +0.33(+1.36%) |
Mar 31, 2016 | 24.38 | 24.62 | 24.28 | 24.55 | 309,831 | +0.08(+0.31%) |
Mar 30, 2016 | 24.66 | 24.66 | 24.47 | 24.47 | 217,888 | -0.26(-1.04%) |
Mar 29, 2016 | 24.26 | 24.77 | 24.26 | 24.73 | 529,771 | +0.44(+1.81%) |
Mar 28, 2016 | 24.52 | 24.66 | 24.17 | 24.29 | 305,047 | -0.23(-0.93%) |
Mar 24, 2016 | 24.04 | 24.52 | 24.52 | 24.52 | 374,821 | +0.36(+1.47%) |
Mar 23, 2016 | 24.42 | 24.50 | 24.15 | 24.16 | 383,128 | -0.31(-1.27%) |
Mar 22, 2016 | 24.53 | 24.64 | 24.27 | 24.47 | 480,750 | -0.06(-0.25%) |
Mar 21, 2016 | 24.46 | 24.63 | 24.09 | 24.53 | 542,349 | -0.03(-0.12%) |
Mar 18, 2016 | 23.94 | 24.60 | 23.68 | 24.56 | 1,284,247 | +0.46(+1.92%) |
Mar 17, 2016 | 23.85 | 24.17 | 23.78 | 24.10 | 358,469 | +0.19(+0.79%) |
Mar 16, 2016 | 23.55 | 23.93 | 23.34 | 23.91 | 447,617 | +0.27(+1.12%) |
Mar 15, 2016 | 23.30 | 23.66 | 23.23 | 23.65 | 338,724 | +0.22(+0.94%) |
Mar 14, 2016 | 23.31 | 23.53 | 23.26 | 23.43 | 197,543 | -0.23(-0.96%) |
Mar 11, 2016 | 23.80 | 23.84 | 23.59 | 23.66 | 259,748 | +0.06(+0.26%) |
Mar 10, 2016 | 23.69 | 23.70 | 23.38 | 23.59 | 207,376 | -0.03(-0.13%) |
Mar 09, 2016 | 23.37 | 23.73 | 23.37 | 23.62 | 334,285 | +0.34(+1.46%) |
Mar 08, 2016 | 23.24 | 23.39 | 23.03 | 23.28 | 223,231 | +0.03(+0.13%) |
Mar 07, 2016 | 23.16 | 23.49 | 23.01 | 23.25 | 317,602 | +0.04(+0.16%) |
Mar 04, 2016 | 22.74 | 23.26 | 22.58 | 23.22 | 381,601 | +0.40(+1.76%) |
Mar 03, 2016 | 22.50 | 22.92 | 22.25 | 22.81 | 327,101 | +0.33(+1.48%) |
Mar 02, 2016 | 22.37 | 22.49 | 21.87 | 22.48 | 347,026 | +0.11(+0.51%) |
Mar 01, 2016 | 22.39 | 22.53 | 22.15 | 22.37 | 270,162 | +0.12(+0.54%) |
Feb 29, 2016 | 22.12 | 22.47 | 22.05 | 22.25 | 557,062 | +0.16(+0.72%) |
Feb 26, 2016 | 22.66 | 22.66 | 22.07 | 22.09 | 276,381 | -0.58(-2.57%) |
Feb 25, 2016 | 22.83 | 22.98 | 22.60 | 22.67 | 239,360 | -0.14(-0.60%) |
Feb 24, 2016 | 22.62 | 22.84 | 22.62 | 22.81 | 303,626 | +0.08(+0.33%) |
Feb 23, 2016 | 22.64 | 22.91 | 22.59 | 22.73 | 168,363 | -0.05(-0.23%) |
Feb 22, 2016 | 22.68 | 22.84 | 22.61 | 22.78 | 257,269 | +0.12(+0.54%) |
Feb 19, 2016 | 22.23 | 22.67 | 22.23 | 22.66 | 254,734 | +0.27(+1.18%) |
Feb 18, 2016 | 21.97 | 22.49 | 21.97 | 22.40 | 320,406 | +0.43(+1.97%) |
Feb 17, 2016 | 22.27 | 22.27 | 21.86 | 21.97 | 314,029 | -0.21(-0.95%) |
Feb 16, 2016 | 22.38 | 22.45 | 22.00 | 22.18 | 336,185 | -0.02(-0.07%) |
Feb 12, 2016 | 21.39 | 22.19 | 22.19 | 22.19 | 449,793 | +0.56(+2.60%) |
Feb 11, 2016 | 22.08 | 22.16 | 21.60 | 21.63 | 296,930 | -0.50(-2.27%) |
Feb 10, 2016 | 22.23 | 22.42 | 21.91 | 22.13 | 195,217 | -0.12(-0.54%) |
Feb 09, 2016 | 22.18 | 22.48 | 22.13 | 22.25 | 533,387 | -0.07(-0.30%) |
Feb 08, 2016 | 22.33 | 22.52 | 22.10 | 22.32 | 275,434 | -0.10(-0.43%) |
Feb 05, 2016 | 22.48 | 22.60 | 22.31 | 22.42 | 206,500 | -0.15(-0.66%) |
Feb 04, 2016 | 22.93 | 23.01 | 22.45 | 22.57 | 497,480 | -0.37(-1.63%) |
Feb 03, 2016 | 22.69 | 23.01 | 22.63 | 22.94 | 606,097 | +0.34(+1.49%) |
Feb 02, 2016 | 22.41 | 22.68 | 22.31 | 22.60 | 359,380 | +0.04(+0.20%) |