Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.43 | 25.48 | 25.42 | 25.48 | 12,180,513 | +0.02(+0.07%) |
Apr 28, 2016 | 25.43 | 25.46 | 25.43 | 25.46 | 376,121 | +0.02(+0.10%) |
Apr 27, 2016 | 25.45 | 25.46 | 25.41 | 25.44 | 2,455,490 | +0.01(+0.03%) |
Apr 26, 2016 | 25.44 | 25.45 | 25.41 | 25.43 | 615,219 | -0.01(-0.03%) |
Apr 25, 2016 | 25.44 | 25.46 | 25.43 | 25.44 | 5,637,930 | -0.03(-0.13%) |
Apr 22, 2016 | 25.46 | 25.49 | 25.46 | 25.47 | 558,350 | +0.02(+0.07%) |
Apr 21, 2016 | 25.45 | 25.46 | 25.43 | 25.46 | 386,818 | +0.02(+0.07%) |
Apr 20, 2016 | 25.43 | 25.47 | 25.43 | 25.44 | 517,827 | +0.00(+0.00%) |
Apr 19, 2016 | 25.44 | 25.46 | 25.44 | 25.44 | 547,309 | -0.01(-0.03%) |
Apr 18, 2016 | 25.42 | 25.46 | 25.42 | 25.45 | 442,832 | +0.01(+0.03%) |
Apr 15, 2016 | 25.43 | 25.44 | 25.41 | 25.44 | 409,073 | +0.03(+0.13%) |
Apr 14, 2016 | 25.42 | 25.44 | 25.40 | 25.41 | 827,402 | -0.02(-0.07%) |
Apr 13, 2016 | 25.43 | 25.43 | 25.41 | 25.42 | 696,265 | -0.02(-0.07%) |
Apr 12, 2016 | 25.43 | 25.46 | 25.41 | 25.44 | 948,991 | -0.02(-0.10%) |
Apr 11, 2016 | 25.48 | 25.48 | 25.41 | 25.46 | 738,071 | +0.04(+0.16%) |
Apr 08, 2016 | 25.43 | 25.43 | 25.41 | 25.42 | 443,992 | +0.00(+0.00%) |
Apr 07, 2016 | 25.44 | 25.44 | 25.41 | 25.42 | 851,513 | +0.02(+0.07%) |
Apr 06, 2016 | 25.41 | 25.42 | 25.38 | 25.41 | 654,017 | +0.01(+0.03%) |
Apr 05, 2016 | 25.40 | 25.43 | 25.40 | 25.40 | 1,448,982 | -0.01(-0.03%) |
Apr 04, 2016 | 25.41 | 25.43 | 25.39 | 25.41 | 273,067 | +0.00(+0.00%) |
Apr 01, 2016 | 25.38 | 25.41 | 25.36 | 25.41 | 435,021 | +0.02(+0.07%) |
Mar 31, 2016 | 25.35 | 25.39 | 25.35 | 25.39 | 929,335 | +0.03(+0.13%) |
Mar 30, 2016 | 25.35 | 25.36 | 25.32 | 25.36 | 331,192 | +0.02(+0.07%) |
Mar 29, 2016 | 25.32 | 25.35 | 25.31 | 25.34 | 850,157 | +0.04(+0.16%) |
Mar 28, 2016 | 25.31 | 25.33 | 25.28 | 25.30 | 567,139 | +0.00(+0.00%) |
Mar 24, 2016 | 25.26 | 25.30 | 25.30 | 25.30 | 814,458 | +0.00(+0.00%) |
Mar 23, 2016 | 25.28 | 25.30 | 25.28 | 25.30 | 347,503 | +0.02(+0.07%) |
Mar 22, 2016 | 25.29 | 25.31 | 25.28 | 25.28 | 544,871 | -0.02(-0.07%) |
Mar 21, 2016 | 25.29 | 25.31 | 25.26 | 25.30 | 868,790 | +0.02(+0.07%) |
Mar 18, 2016 | 25.30 | 25.30 | 25.27 | 25.28 | 712,056 | +0.01(+0.03%) |
Mar 17, 2016 | 25.30 | 25.30 | 25.26 | 25.27 | 581,556 | +0.00(+0.00%) |
Mar 16, 2016 | 25.21 | 25.27 | 25.20 | 25.27 | 451,519 | +0.05(+0.20%) |
Mar 15, 2016 | 25.21 | 25.23 | 25.20 | 25.22 | 969,477 | +0.02(+0.10%) |
Mar 14, 2016 | 25.20 | 25.21 | 25.18 | 25.20 | 944,441 | +0.01(+0.03%) |
Mar 11, 2016 | 25.18 | 25.21 | 25.18 | 25.19 | 658,873 | +0.02(+0.07%) |
Mar 10, 2016 | 25.18 | 25.20 | 25.17 | 25.17 | 489,859 | +0.00(+0.00%) |
Mar 09, 2016 | 25.18 | 25.18 | 25.16 | 25.17 | 1,112,036 | +0.01(+0.03%) |
Mar 08, 2016 | 25.17 | 25.18 | 25.16 | 25.17 | 470,522 | +0.01(+0.03%) |
Mar 07, 2016 | 25.17 | 25.17 | 25.14 | 25.16 | 909,222 | +0.00(+0.00%) |
Mar 04, 2016 | 25.15 | 25.17 | 25.13 | 25.16 | 1,330,486 | -0.02(-0.07%) |
Mar 03, 2016 | 25.21 | 25.21 | 25.14 | 25.17 | 3,053,727 | -0.02(-0.07%) |
Mar 02, 2016 | 25.17 | 25.23 | 25.17 | 25.19 | 6,309,072 | -0.03(-0.13%) |
Mar 01, 2016 | 25.24 | 25.24 | 25.20 | 25.22 | 525,427 | -0.01(-0.06%) |
Feb 29, 2016 | 25.18 | 25.25 | 25.18 | 25.24 | 776,351 | +0.02(+0.10%) |
Feb 26, 2016 | 25.17 | 25.21 | 25.17 | 25.21 | 840,259 | +0.00(+0.00%) |
Feb 25, 2016 | 25.20 | 25.21 | 25.16 | 25.21 | 1,158,328 | +0.03(+0.13%) |
Feb 24, 2016 | 25.15 | 25.20 | 25.15 | 25.18 | 1,381,697 | +0.00(+0.00%) |
Feb 23, 2016 | 25.14 | 25.19 | 25.13 | 25.18 | 1,279,771 | +0.02(+0.07%) |
Feb 22, 2016 | 25.12 | 25.16 | 25.12 | 25.16 | 788,031 | +0.02(+0.10%) |
Feb 19, 2016 | 25.13 | 25.17 | 25.13 | 25.14 | 319,865 | -0.02(-0.07%) |
Feb 18, 2016 | 25.15 | 25.16 | 25.13 | 25.16 | 457,910 | +0.02(+0.10%) |
Feb 17, 2016 | 25.13 | 25.14 | 25.11 | 25.13 | 442,803 | +0.01(+0.03%) |
Feb 16, 2016 | 25.12 | 25.15 | 25.12 | 25.12 | 421,988 | +0.01(+0.03%) |
Feb 12, 2016 | 25.16 | 25.11 | 25.11 | 25.11 | 547,753 | -0.06(-0.23%) |
Feb 11, 2016 | 25.23 | 25.23 | 25.16 | 25.17 | 703,041 | -0.02(-0.07%) |
Feb 10, 2016 | 25.18 | 25.20 | 25.13 | 25.19 | 1,771,646 | +0.02(+0.10%) |
Feb 09, 2016 | 25.16 | 25.18 | 25.13 | 25.16 | 1,932,580 | +0.02(+0.07%) |
Feb 08, 2016 | 25.11 | 25.15 | 25.11 | 25.15 | 319,310 | +0.02(+0.10%) |
Feb 05, 2016 | 25.12 | 25.13 | 25.11 | 25.12 | 351,390 | -0.02(-0.07%) |
Feb 04, 2016 | 25.11 | 25.14 | 25.11 | 25.14 | 377,876 | +0.02(+0.07%) |
Feb 03, 2016 | 25.14 | 25.14 | 25.11 | 25.12 | 2,316,130 | +0.02(+0.07%) |
Feb 02, 2016 | 25.11 | 25.12 | 25.11 | 25.11 | 910,477 | -0.02(-0.07%) |