Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.36 | 25.42 | 24.92 | 25.13 | 508,509 | -0.30(-1.17%) |
Apr 28, 2016 | 25.30 | 25.56 | 25.24 | 25.43 | 392,157 | +0.00(+0.00%) |
Apr 27, 2016 | 24.77 | 25.43 | 24.77 | 25.43 | 608,887 | +0.03(+0.12%) |
Apr 26, 2016 | 25.17 | 25.40 | 24.98 | 25.40 | 544,316 | +0.28(+1.13%) |
Apr 25, 2016 | 24.84 | 25.12 | 24.77 | 25.12 | 715,781 | +0.18(+0.72%) |
Apr 22, 2016 | 24.61 | 24.95 | 24.54 | 24.94 | 616,989 | +0.42(+1.70%) |
Apr 21, 2016 | 24.85 | 24.98 | 24.43 | 24.52 | 388,779 | -0.37(-1.47%) |
Apr 20, 2016 | 25.36 | 25.39 | 24.88 | 24.89 | 396,757 | -0.40(-1.56%) |
Apr 19, 2016 | 25.53 | 25.58 | 25.27 | 25.28 | 458,297 | -0.19(-0.76%) |
Apr 18, 2016 | 25.38 | 25.49 | 25.24 | 25.48 | 265,560 | +0.10(+0.41%) |
Apr 15, 2016 | 25.16 | 25.48 | 25.12 | 25.37 | 407,289 | +0.22(+0.89%) |
Apr 14, 2016 | 25.53 | 25.53 | 25.15 | 25.15 | 819,900 | -0.40(-1.55%) |
Apr 13, 2016 | 25.66 | 25.67 | 25.31 | 25.54 | 390,165 | +0.01(+0.03%) |
Apr 12, 2016 | 25.44 | 25.65 | 25.40 | 25.53 | 426,606 | +0.10(+0.38%) |
Apr 11, 2016 | 25.59 | 25.73 | 25.41 | 25.44 | 894,639 | -0.11(-0.44%) |
Apr 08, 2016 | 25.52 | 25.66 | 25.47 | 25.55 | 488,112 | +0.13(+0.53%) |
Apr 07, 2016 | 25.47 | 25.62 | 25.31 | 25.42 | 858,800 | -0.15(-0.58%) |
Apr 06, 2016 | 25.47 | 25.65 | 25.42 | 25.56 | 787,044 | +0.14(+0.56%) |
Apr 05, 2016 | 25.84 | 25.88 | 25.30 | 25.42 | 4,132,216 | -0.85(-3.24%) |
Apr 04, 2016 | 26.48 | 26.48 | 26.05 | 26.27 | 472,315 | -0.17(-0.65%) |
Apr 01, 2016 | 26.04 | 26.56 | 26.00 | 26.44 | 532,369 | +0.25(+0.94%) |
Mar 31, 2016 | 26.06 | 26.28 | 25.92 | 26.20 | 564,924 | +0.07(+0.29%) |
Mar 30, 2016 | 26.02 | 26.26 | 25.95 | 26.12 | 397,809 | +0.14(+0.55%) |
Mar 29, 2016 | 25.28 | 26.00 | 25.28 | 25.98 | 401,747 | +0.72(+2.86%) |
Mar 28, 2016 | 25.01 | 25.26 | 24.94 | 25.26 | 277,056 | +0.31(+1.25%) |
Mar 24, 2016 | 24.86 | 24.95 | 24.95 | 24.95 | 314,063 | +0.00(+0.00%) |
Mar 23, 2016 | 25.04 | 25.17 | 24.93 | 24.95 | 338,251 | -0.14(-0.56%) |
Mar 22, 2016 | 25.13 | 25.23 | 25.00 | 25.09 | 364,817 | -0.10(-0.38%) |
Mar 21, 2016 | 25.42 | 25.58 | 25.15 | 25.18 | 450,128 | -0.38(-1.48%) |
Mar 18, 2016 | 26.03 | 26.03 | 25.47 | 25.56 | 1,310,139 | -0.35(-1.34%) |
Mar 17, 2016 | 25.76 | 26.01 | 25.65 | 25.91 | 773,318 | +0.19(+0.75%) |
Mar 16, 2016 | 25.16 | 25.90 | 25.06 | 25.72 | 815,694 | +0.42(+1.67%) |
Mar 15, 2016 | 25.10 | 25.38 | 25.04 | 25.30 | 233,632 | +0.13(+0.53%) |
Mar 14, 2016 | 25.28 | 25.34 | 25.13 | 25.16 | 252,207 | -0.15(-0.59%) |
Mar 11, 2016 | 25.04 | 25.32 | 24.97 | 25.31 | 330,424 | +0.50(+2.03%) |
Mar 10, 2016 | 25.07 | 25.21 | 24.56 | 24.81 | 234,825 | -0.18(-0.71%) |
Mar 09, 2016 | 24.86 | 25.16 | 24.86 | 24.98 | 194,569 | +0.16(+0.66%) |
Mar 08, 2016 | 25.07 | 25.09 | 24.80 | 24.82 | 251,255 | -0.22(-0.89%) |
Mar 07, 2016 | 25.08 | 25.16 | 24.83 | 25.04 | 510,852 | -0.16(-0.62%) |
Mar 04, 2016 | 24.98 | 25.20 | 24.92 | 25.20 | 420,746 | +0.11(+0.44%) |
Mar 03, 2016 | 25.18 | 25.26 | 24.92 | 25.09 | 531,849 | -0.07(-0.26%) |
Mar 02, 2016 | 25.07 | 25.21 | 24.97 | 25.16 | 452,740 | +0.05(+0.21%) |
Mar 01, 2016 | 24.70 | 25.12 | 24.59 | 25.10 | 497,916 | +0.64(+2.60%) |
Feb 29, 2016 | 24.67 | 24.86 | 24.39 | 24.47 | 688,839 | -0.19(-0.75%) |
Feb 26, 2016 | 25.12 | 25.16 | 24.64 | 24.65 | 248,188 | -0.44(-1.77%) |
Feb 25, 2016 | 24.64 | 25.13 | 24.64 | 25.10 | 379,403 | +0.60(+2.45%) |
Feb 24, 2016 | 24.46 | 24.61 | 24.24 | 24.50 | 349,288 | -0.07(-0.27%) |
Feb 23, 2016 | 24.54 | 24.89 | 24.50 | 24.56 | 508,299 | -0.12(-0.48%) |
Feb 22, 2016 | 24.71 | 24.95 | 24.58 | 24.68 | 751,833 | +0.16(+0.63%) |
Feb 19, 2016 | 24.37 | 24.76 | 24.37 | 24.53 | 391,226 | +0.06(+0.24%) |
Feb 18, 2016 | 24.29 | 24.55 | 24.04 | 24.47 | 484,452 | +0.14(+0.58%) |
Feb 17, 2016 | 24.66 | 24.76 | 24.24 | 24.33 | 638,772 | -0.29(-1.17%) |
Feb 16, 2016 | 24.29 | 24.66 | 23.99 | 24.61 | 544,219 | +0.49(+2.03%) |
Feb 12, 2016 | 24.37 | 24.13 | 24.13 | 24.13 | 482,104 | +0.02(+0.09%) |
Feb 11, 2016 | 24.05 | 24.22 | 23.82 | 24.10 | 595,733 | -0.30(-1.21%) |
Feb 10, 2016 | 24.41 | 24.79 | 24.07 | 24.40 | 319,573 | +0.16(+0.67%) |
Feb 09, 2016 | 24.13 | 24.52 | 24.04 | 24.24 | 509,241 | -0.10(-0.43%) |
Feb 08, 2016 | 24.81 | 24.81 | 24.04 | 24.34 | 524,383 | -0.50(-2.00%) |
Feb 05, 2016 | 25.29 | 25.29 | 24.80 | 24.84 | 524,849 | -0.53(-2.07%) |
Feb 04, 2016 | 25.41 | 25.58 | 25.22 | 25.36 | 452,757 | -0.10(-0.41%) |
Feb 03, 2016 | 25.50 | 25.67 | 25.23 | 25.47 | 617,154 | +0.11(+0.44%) |
Feb 02, 2016 | 25.50 | 25.69 | 25.14 | 25.36 | 1,643,400 | -0.19(-0.75%) |