Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.76 | 26.09 | 25.70 | 25.98 | 84,388 | +0.22(+0.85%) |
Apr 28, 2016 | 26.01 | 26.41 | 25.73 | 25.76 | 90,154 | -0.49(-1.87%) |
Apr 27, 2016 | 25.74 | 26.42 | 25.74 | 26.25 | 153,761 | +0.51(+1.98%) |
Apr 26, 2016 | 25.54 | 25.94 | 25.37 | 25.74 | 80,578 | +0.35(+1.38%) |
Apr 25, 2016 | 25.54 | 25.71 | 25.11 | 25.39 | 88,010 | -0.33(-1.28%) |
Apr 22, 2016 | 25.81 | 26.07 | 25.45 | 25.72 | 76,626 | -0.16(-0.62%) |
Apr 21, 2016 | 25.86 | 26.01 | 25.69 | 25.88 | 140,277 | +0.03(+0.12%) |
Apr 20, 2016 | 25.69 | 25.94 | 25.37 | 25.85 | 245,923 | +0.20(+0.78%) |
Apr 19, 2016 | 25.67 | 25.87 | 25.40 | 25.65 | 275,795 | -0.03(-0.12%) |
Apr 18, 2016 | 24.50 | 25.76 | 24.31 | 25.68 | 154,971 | +1.00(+4.05%) |
Apr 15, 2016 | 25.09 | 25.81 | 24.27 | 24.68 | 154,211 | -0.38(-1.52%) |
Apr 14, 2016 | 24.20 | 25.23 | 24.11 | 25.06 | 172,288 | +0.86(+3.55%) |
Apr 13, 2016 | 23.10 | 24.29 | 23.10 | 24.20 | 164,623 | +1.29(+5.63%) |
Apr 12, 2016 | 22.95 | 23.21 | 22.72 | 22.91 | 92,295 | -0.04(-0.17%) |
Apr 11, 2016 | 22.72 | 23.32 | 22.59 | 22.95 | 130,436 | +0.31(+1.37%) |
Apr 08, 2016 | 22.59 | 22.72 | 22.25 | 22.64 | 104,511 | +0.30(+1.34%) |
Apr 07, 2016 | 23.21 | 23.24 | 22.19 | 22.34 | 157,765 | -1.13(-4.81%) |
Apr 06, 2016 | 23.50 | 23.59 | 23.34 | 23.47 | 101,500 | -0.03(-0.13%) |
Apr 05, 2016 | 23.60 | 23.78 | 23.41 | 23.50 | 107,447 | -0.36(-1.51%) |
Apr 04, 2016 | 24.04 | 24.43 | 23.83 | 23.86 | 72,082 | -0.29(-1.20%) |
Apr 01, 2016 | 23.51 | 24.19 | 23.51 | 24.15 | 83,878 | +0.52(+2.20%) |
Mar 31, 2016 | 23.71 | 24.06 | 23.60 | 23.63 | 99,059 | -0.20(-0.84%) |
Mar 30, 2016 | 23.92 | 24.06 | 23.72 | 23.83 | 137,691 | -0.01(-0.04%) |
Mar 29, 2016 | 23.75 | 24.01 | 23.51 | 23.84 | 137,205 | -0.07(-0.29%) |
Mar 28, 2016 | 23.99 | 24.39 | 23.52 | 23.91 | 83,421 | +0.07(+0.29%) |
Mar 24, 2016 | 23.51 | 23.84 | 23.84 | 23.84 | 64,000 | +0.33(+1.40%) |
Mar 23, 2016 | 23.89 | 23.90 | 23.51 | 23.51 | 72,201 | -0.47(-1.96%) |
Mar 22, 2016 | 23.81 | 24.17 | 23.44 | 23.98 | 77,452 | +0.00(+0.00%) |
Mar 21, 2016 | 24.21 | 24.32 | 23.98 | 23.98 | 64,378 | -0.34(-1.40%) |
Mar 18, 2016 | 24.11 | 24.78 | 23.92 | 24.32 | 254,828 | +0.53(+2.23%) |
Mar 17, 2016 | 23.47 | 23.90 | 22.91 | 23.79 | 187,802 | +0.19(+0.81%) |
Mar 16, 2016 | 24.08 | 24.45 | 23.49 | 23.60 | 118,255 | -0.50(-2.07%) |
Mar 15, 2016 | 24.31 | 24.32 | 23.98 | 24.10 | 70,240 | -0.45(-1.83%) |
Mar 14, 2016 | 24.84 | 24.84 | 24.44 | 24.55 | 50,023 | -0.46(-1.84%) |
Mar 11, 2016 | 24.21 | 25.05 | 24.17 | 25.01 | 74,083 | +0.95(+3.95%) |
Mar 10, 2016 | 24.26 | 24.49 | 23.72 | 24.06 | 124,010 | -0.12(-0.50%) |
Mar 09, 2016 | 24.60 | 24.78 | 24.02 | 24.18 | 70,427 | -0.37(-1.51%) |
Mar 08, 2016 | 24.87 | 24.98 | 24.30 | 24.55 | 95,179 | -0.56(-2.23%) |
Mar 07, 2016 | 24.73 | 25.11 | 24.53 | 25.11 | 87,186 | +0.32(+1.29%) |
Mar 04, 2016 | 25.10 | 25.16 | 24.58 | 24.79 | 99,680 | -0.17(-0.68%) |
Mar 03, 2016 | 24.34 | 25.02 | 24.23 | 24.96 | 134,243 | +0.58(+2.38%) |
Mar 02, 2016 | 23.85 | 24.49 | 23.74 | 24.38 | 180,372 | +0.55(+2.31%) |
Mar 01, 2016 | 22.82 | 23.86 | 22.82 | 23.83 | 158,281 | +1.18(+5.21%) |
Feb 29, 2016 | 23.37 | 23.37 | 22.60 | 22.65 | 137,785 | -0.73(-3.12%) |
Feb 26, 2016 | 23.15 | 23.54 | 22.73 | 23.38 | 120,366 | +0.53(+2.32%) |
Feb 25, 2016 | 22.62 | 22.94 | 22.41 | 22.85 | 69,193 | +0.27(+1.20%) |
Feb 24, 2016 | 22.38 | 22.63 | 21.83 | 22.58 | 98,994 | -0.10(-0.44%) |
Feb 23, 2016 | 23.36 | 23.36 | 22.68 | 22.68 | 121,084 | -0.75(-3.20%) |
Feb 22, 2016 | 23.01 | 23.55 | 22.93 | 23.43 | 210,322 | +0.72(+3.17%) |
Feb 19, 2016 | 22.01 | 22.82 | 21.82 | 22.71 | 165,927 | +0.67(+3.04%) |
Feb 18, 2016 | 22.81 | 22.97 | 21.86 | 22.04 | 144,454 | -0.77(-3.38%) |
Feb 17, 2016 | 23.07 | 23.10 | 22.55 | 22.81 | 155,302 | -0.14(-0.61%) |
Feb 16, 2016 | 22.87 | 23.22 | 22.51 | 22.95 | 77,107 | +0.36(+1.59%) |
Feb 12, 2016 | 22.14 | 22.59 | 22.59 | 22.59 | 195,600 | +0.81(+3.72%) |
Feb 11, 2016 | 22.39 | 22.63 | 21.66 | 21.78 | 178,828 | -1.00(-4.39%) |
Feb 10, 2016 | 22.94 | 23.32 | 22.56 | 22.78 | 134,202 | -0.04(-0.18%) |
Feb 09, 2016 | 22.28 | 23.07 | 22.28 | 22.82 | 113,554 | +0.19(+0.84%) |
Feb 08, 2016 | 21.87 | 22.79 | 21.69 | 22.63 | 285,477 | +0.62(+2.82%) |
Feb 05, 2016 | 22.44 | 22.69 | 22.01 | 22.01 | 244,869 | -0.39(-1.74%) |
Feb 04, 2016 | 22.73 | 23.20 | 22.31 | 22.40 | 221,926 | -0.38(-1.67%) |
Feb 03, 2016 | 23.46 | 23.47 | 22.44 | 22.78 | 370,009 | -0.48(-2.06%) |
Feb 02, 2016 | 24.43 | 24.43 | 23.19 | 23.26 | 213,835 | -1.49(-6.02%) |