Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.91 | 22.91 | 22.47 | 22.56 | 205,423 | -0.33(-1.45%) |
Apr 28, 2016 | 23.28 | 23.36 | 22.79 | 22.89 | 171,697 | -0.54(-2.29%) |
Apr 27, 2016 | 23.55 | 23.79 | 23.12 | 23.43 | 133,989 | -0.21(-0.87%) |
Apr 26, 2016 | 23.04 | 23.66 | 23.04 | 23.63 | 153,619 | +0.65(+2.84%) |
Apr 25, 2016 | 23.19 | 23.19 | 22.78 | 22.98 | 189,664 | -0.19(-0.81%) |
Apr 22, 2016 | 23.12 | 23.36 | 22.81 | 23.17 | 385,550 | +0.08(+0.35%) |
Apr 21, 2016 | 23.65 | 23.65 | 23.00 | 23.09 | 152,831 | -0.44(-1.86%) |
Apr 20, 2016 | 23.33 | 23.67 | 23.19 | 23.53 | 343,235 | +0.20(+0.84%) |
Apr 19, 2016 | 23.63 | 23.80 | 23.30 | 23.33 | 182,216 | -0.20(-0.84%) |
Apr 18, 2016 | 23.46 | 23.56 | 23.36 | 23.53 | 138,601 | +0.08(+0.34%) |
Apr 15, 2016 | 23.26 | 23.49 | 23.20 | 23.45 | 148,859 | +0.18(+0.77%) |
Apr 14, 2016 | 23.19 | 23.50 | 23.06 | 23.27 | 243,888 | +0.07(+0.31%) |
Apr 13, 2016 | 23.00 | 23.20 | 22.72 | 23.20 | 614,269 | +0.41(+1.81%) |
Apr 12, 2016 | 22.84 | 22.95 | 22.25 | 22.78 | 303,815 | -0.05(-0.24%) |
Apr 11, 2016 | 22.70 | 23.02 | 22.59 | 22.84 | 387,825 | +0.22(+0.99%) |
Apr 08, 2016 | 22.95 | 22.99 | 22.48 | 22.61 | 430,725 | -0.37(-1.60%) |
Apr 07, 2016 | 23.69 | 23.82 | 22.92 | 22.98 | 359,407 | -0.81(-3.39%) |
Apr 06, 2016 | 23.72 | 23.93 | 23.47 | 23.79 | 245,841 | +0.13(+0.53%) |
Apr 05, 2016 | 23.89 | 24.15 | 23.61 | 23.66 | 313,756 | -0.38(-1.60%) |
Apr 04, 2016 | 24.96 | 24.96 | 23.99 | 24.05 | 372,471 | -0.81(-3.28%) |
Apr 01, 2016 | 25.09 | 25.41 | 24.86 | 24.86 | 339,696 | -0.46(-1.80%) |
Mar 31, 2016 | 25.10 | 25.45 | 25.03 | 25.32 | 353,046 | +0.21(+0.86%) |
Mar 30, 2016 | 25.34 | 25.58 | 24.99 | 25.10 | 315,082 | -0.20(-0.78%) |
Mar 29, 2016 | 24.63 | 25.33 | 24.51 | 25.30 | 296,672 | +0.64(+2.61%) |
Mar 28, 2016 | 24.10 | 25.07 | 23.97 | 24.65 | 515,519 | +0.69(+2.87%) |
Mar 24, 2016 | 23.95 | 23.97 | 23.97 | 23.97 | 422,052 | +0.02(+0.07%) |
Mar 23, 2016 | 24.08 | 24.24 | 23.87 | 23.95 | 474,881 | -0.24(-1.00%) |
Mar 22, 2016 | 24.35 | 24.60 | 24.14 | 24.19 | 360,814 | -0.25(-1.03%) |
Mar 21, 2016 | 24.44 | 24.75 | 24.33 | 24.44 | 783,721 | +0.02(+0.07%) |
Mar 18, 2016 | 23.98 | 25.10 | 23.98 | 24.42 | 959,823 | +0.55(+2.32%) |
Mar 17, 2016 | 23.84 | 24.08 | 23.59 | 23.87 | 792,162 | -0.06(-0.26%) |
Mar 16, 2016 | 24.10 | 25.37 | 23.69 | 23.93 | 759,219 | -1.94(-7.49%) |
Mar 15, 2016 | 26.03 | 26.09 | 25.77 | 25.87 | 207,743 | -0.21(-0.79%) |
Mar 14, 2016 | 26.10 | 26.32 | 25.61 | 26.07 | 229,198 | -0.07(-0.27%) |
Mar 11, 2016 | 25.66 | 26.19 | 25.43 | 26.14 | 323,451 | +0.79(+3.13%) |
Mar 10, 2016 | 25.73 | 25.86 | 25.10 | 25.35 | 280,109 | -0.27(-1.05%) |
Mar 09, 2016 | 25.72 | 25.84 | 25.47 | 25.62 | 168,531 | +0.02(+0.07%) |
Mar 08, 2016 | 25.70 | 25.81 | 25.54 | 25.60 | 222,410 | -0.30(-1.17%) |
Mar 07, 2016 | 25.68 | 26.12 | 25.57 | 25.90 | 194,847 | +0.12(+0.48%) |
Mar 04, 2016 | 25.61 | 26.07 | 25.45 | 25.78 | 268,211 | +0.12(+0.49%) |
Mar 03, 2016 | 25.35 | 25.80 | 25.17 | 25.65 | 331,799 | +0.25(+0.98%) |
Mar 02, 2016 | 25.28 | 25.67 | 24.99 | 25.40 | 234,922 | +0.10(+0.39%) |
Mar 01, 2016 | 25.41 | 25.41 | 24.23 | 25.30 | 417,858 | +0.01(+0.04%) |
Feb 29, 2016 | 25.10 | 25.53 | 24.92 | 25.30 | 334,500 | +0.22(+0.89%) |
Feb 26, 2016 | 25.08 | 25.24 | 24.63 | 25.07 | 279,702 | +0.04(+0.18%) |
Feb 25, 2016 | 25.40 | 26.05 | 24.72 | 25.03 | 302,895 | +0.13(+0.54%) |
Feb 24, 2016 | 24.02 | 24.92 | 23.83 | 24.89 | 190,339 | +0.61(+2.50%) |
Feb 23, 2016 | 24.00 | 24.39 | 23.65 | 24.29 | 248,080 | +0.23(+0.96%) |
Feb 22, 2016 | 23.82 | 24.19 | 23.80 | 24.05 | 276,218 | +0.45(+1.89%) |
Feb 19, 2016 | 23.55 | 23.78 | 23.22 | 23.61 | 194,739 | -0.12(-0.49%) |
Feb 18, 2016 | 23.86 | 23.94 | 23.39 | 23.72 | 194,331 | -0.15(-0.64%) |
Feb 17, 2016 | 23.58 | 24.13 | 23.40 | 23.88 | 258,611 | +0.53(+2.26%) |
Feb 16, 2016 | 22.88 | 23.56 | 22.71 | 23.35 | 169,821 | +0.70(+3.07%) |
Feb 12, 2016 | 22.06 | 22.65 | 22.65 | 22.65 | 165,140 | +0.67(+3.05%) |
Feb 11, 2016 | 21.69 | 22.18 | 21.69 | 21.98 | 181,766 | -0.04(-0.20%) |
Feb 10, 2016 | 22.17 | 22.57 | 22.02 | 22.03 | 189,032 | +0.08(+0.37%) |
Feb 09, 2016 | 21.64 | 22.14 | 21.64 | 21.95 | 255,288 | +0.09(+0.41%) |
Feb 08, 2016 | 21.71 | 21.94 | 21.33 | 21.86 | 210,084 | -0.07(-0.33%) |
Feb 05, 2016 | 22.55 | 22.78 | 21.91 | 21.93 | 357,304 | -0.86(-3.76%) |
Feb 04, 2016 | 22.83 | 23.04 | 22.49 | 22.79 | 304,815 | -0.30(-1.31%) |
Feb 03, 2016 | 24.06 | 24.06 | 23.06 | 23.09 | 455,473 | -0.78(-3.25%) |
Feb 02, 2016 | 23.91 | 24.08 | 23.72 | 23.87 | 323,227 | -0.12(-0.52%) |