Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.39 | 25.45 | 24.93 | 25.18 | 354,876 | -0.38(-1.49%) |
Apr 28, 2016 | 25.23 | 26.30 | 25.02 | 25.56 | 371,889 | +0.19(+0.75%) |
Apr 27, 2016 | 25.24 | 25.47 | 24.95 | 25.37 | 174,967 | +0.16(+0.63%) |
Apr 26, 2016 | 25.16 | 25.53 | 24.79 | 25.21 | 215,095 | +0.11(+0.44%) |
Apr 25, 2016 | 24.77 | 25.35 | 24.77 | 25.10 | 197,281 | +0.26(+1.05%) |
Apr 22, 2016 | 24.89 | 25.15 | 24.14 | 24.84 | 341,340 | -0.10(-0.40%) |
Apr 21, 2016 | 24.66 | 25.40 | 24.65 | 24.94 | 175,608 | +0.20(+0.81%) |
Apr 20, 2016 | 24.24 | 25.08 | 24.14 | 24.74 | 203,960 | +0.35(+1.44%) |
Apr 19, 2016 | 25.44 | 25.46 | 24.22 | 24.39 | 309,996 | -1.04(-4.09%) |
Apr 18, 2016 | 24.65 | 25.54 | 24.25 | 25.43 | 244,659 | +0.65(+2.62%) |
Apr 15, 2016 | 24.76 | 24.85 | 24.45 | 24.78 | 205,931 | +0.07(+0.28%) |
Apr 14, 2016 | 25.01 | 25.01 | 24.42 | 24.71 | 270,850 | -0.29(-1.16%) |
Apr 13, 2016 | 24.31 | 25.11 | 24.25 | 25.00 | 391,802 | +0.85(+3.52%) |
Apr 12, 2016 | 24.52 | 24.59 | 23.78 | 24.15 | 310,713 | -0.38(-1.55%) |
Apr 11, 2016 | 25.13 | 25.64 | 24.43 | 24.53 | 175,825 | -0.45(-1.80%) |
Apr 08, 2016 | 25.43 | 25.71 | 24.50 | 24.98 | 282,425 | -0.23(-0.91%) |
Apr 07, 2016 | 25.82 | 25.94 | 24.89 | 25.21 | 354,820 | -0.89(-3.41%) |
Apr 06, 2016 | 25.57 | 26.15 | 25.43 | 26.10 | 310,734 | +0.64(+2.51%) |
Apr 05, 2016 | 25.79 | 26.12 | 25.44 | 25.46 | 171,717 | -0.55(-2.11%) |
Apr 04, 2016 | 25.88 | 26.44 | 25.60 | 26.01 | 216,995 | +0.25(+0.97%) |
Apr 01, 2016 | 25.16 | 26.12 | 25.03 | 25.76 | 219,540 | +0.45(+1.78%) |
Mar 31, 2016 | 25.13 | 25.58 | 24.90 | 25.31 | 345,414 | +0.22(+0.88%) |
Mar 30, 2016 | 25.17 | 25.54 | 24.80 | 25.09 | 252,105 | -0.08(-0.32%) |
Mar 29, 2016 | 24.65 | 25.30 | 24.53 | 25.17 | 425,828 | +0.50(+2.03%) |
Mar 28, 2016 | 25.15 | 25.16 | 24.50 | 24.67 | 279,571 | -0.44(-1.75%) |
Mar 24, 2016 | 24.73 | 25.11 | 25.11 | 25.11 | 274,300 | +0.28(+1.13%) |
Mar 23, 2016 | 25.88 | 26.07 | 24.52 | 24.83 | 383,380 | -1.05(-4.06%) |
Mar 22, 2016 | 25.57 | 25.95 | 25.30 | 25.88 | 333,372 | +0.03(+0.12%) |
Mar 21, 2016 | 26.65 | 26.94 | 25.73 | 25.85 | 302,441 | -0.83(-3.11%) |
Mar 18, 2016 | 26.33 | 27.10 | 26.25 | 26.68 | 653,920 | +0.49(+1.87%) |
Mar 17, 2016 | 25.66 | 26.50 | 25.35 | 26.19 | 271,676 | +0.45(+1.75%) |
Mar 16, 2016 | 24.77 | 25.89 | 24.77 | 25.74 | 320,305 | +0.74(+2.96%) |
Mar 15, 2016 | 25.41 | 25.89 | 24.79 | 25.00 | 237,785 | -0.59(-2.31%) |
Mar 14, 2016 | 25.23 | 25.81 | 25.10 | 25.59 | 270,802 | +0.20(+0.79%) |
Mar 11, 2016 | 24.57 | 25.67 | 24.30 | 25.39 | 465,222 | +1.13(+4.66%) |
Mar 10, 2016 | 25.62 | 25.78 | 23.97 | 24.26 | 659,212 | -1.28(-5.01%) |
Mar 09, 2016 | 25.63 | 25.98 | 25.02 | 25.54 | 755,992 | +0.10(+0.39%) |
Mar 08, 2016 | 25.62 | 26.34 | 25.39 | 25.44 | 377,710 | -0.57(-2.19%) |
Mar 07, 2016 | 25.39 | 26.34 | 25.10 | 26.01 | 701,414 | -0.34(-1.29%) |
Mar 04, 2016 | 26.70 | 26.81 | 25.97 | 26.35 | 1,026,880 | -0.25(-0.94%) |
Mar 03, 2016 | 26.63 | 26.64 | 26.03 | 26.60 | 778,421 | -0.12(-0.45%) |
Mar 02, 2016 | 26.34 | 26.83 | 26.17 | 26.72 | 3,445,958 | +0.15(+0.56%) |
Mar 01, 2016 | 26.60 | 26.72 | 25.87 | 26.57 | 1,632,351 | +1.60(+6.41%) |
Feb 29, 2016 | 25.26 | 25.73 | 24.85 | 24.97 | 382,518 | -0.14(-0.56%) |
Feb 26, 2016 | 24.75 | 25.20 | 24.03 | 25.11 | 396,351 | +0.88(+3.63%) |
Feb 25, 2016 | 23.95 | 24.34 | 22.92 | 24.23 | 417,180 | +0.29(+1.21%) |
Feb 24, 2016 | 22.96 | 24.12 | 22.77 | 23.94 | 271,969 | +0.74(+3.19%) |
Feb 23, 2016 | 23.18 | 23.55 | 22.88 | 23.20 | 177,298 | -0.14(-0.60%) |
Feb 22, 2016 | 23.15 | 23.63 | 22.97 | 23.34 | 312,138 | +0.30(+1.30%) |
Feb 19, 2016 | 22.49 | 23.09 | 22.43 | 23.04 | 225,277 | +0.37(+1.63%) |
Feb 18, 2016 | 22.93 | 23.08 | 22.23 | 22.67 | 300,444 | -0.27(-1.18%) |
Feb 17, 2016 | 22.04 | 22.98 | 22.00 | 22.94 | 328,424 | +0.94(+4.27%) |
Feb 16, 2016 | 21.10 | 22.45 | 20.83 | 22.00 | 470,608 | +1.26(+6.08%) |
Feb 12, 2016 | 21.26 | 20.74 | 20.74 | 20.74 | 474,900 | -0.09(-0.43%) |
Feb 11, 2016 | 19.39 | 21.29 | 19.29 | 20.83 | 823,095 | +0.84(+4.20%) |
Feb 10, 2016 | 17.88 | 20.06 | 17.45 | 19.99 | 1,021,065 | +2.63(+15.15%) |
Feb 09, 2016 | 18.89 | 19.44 | 16.96 | 17.36 | 4,218,870 | -5.15(-22.88%) |
Feb 08, 2016 | 23.25 | 23.52 | 21.71 | 22.51 | 849,671 | -1.46(-6.09%) |
Feb 05, 2016 | 25.20 | 25.20 | 23.62 | 23.97 | 658,904 | -1.20(-4.77%) |
Feb 04, 2016 | 25.10 | 25.74 | 25.04 | 25.17 | 465,296 | -0.27(-1.06%) |
Feb 03, 2016 | 26.50 | 26.80 | 25.38 | 25.44 | 510,729 | -0.95(-3.60%) |
Feb 02, 2016 | 26.55 | 27.42 | 25.56 | 26.39 | 480,864 | -0.46(-1.71%) |