Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.19 | 28.30 | 27.43 | 27.57 | 221,491 | -0.67(-2.37%) |
Apr 28, 2016 | 28.29 | 28.60 | 28.14 | 28.24 | 160,654 | -0.21(-0.72%) |
Apr 27, 2016 | 28.86 | 28.91 | 27.72 | 28.44 | 317,531 | -0.42(-1.45%) |
Apr 26, 2016 | 28.14 | 28.98 | 28.02 | 28.86 | 314,063 | +0.62(+2.19%) |
Apr 25, 2016 | 27.99 | 28.29 | 27.87 | 28.24 | 131,310 | +0.25(+0.89%) |
Apr 22, 2016 | 27.85 | 28.18 | 27.82 | 27.99 | 161,617 | +0.33(+1.18%) |
Apr 21, 2016 | 28.04 | 28.36 | 27.57 | 27.67 | 407,686 | -0.16(-0.56%) |
Apr 20, 2016 | 28.52 | 28.58 | 27.76 | 27.82 | 164,493 | -0.65(-2.27%) |
Apr 19, 2016 | 28.29 | 28.48 | 28.24 | 28.47 | 124,599 | +0.16(+0.55%) |
Apr 18, 2016 | 28.14 | 28.34 | 28.12 | 28.31 | 112,535 | +0.19(+0.68%) |
Apr 15, 2016 | 28.09 | 28.18 | 27.83 | 28.12 | 153,034 | +0.24(+0.87%) |
Apr 14, 2016 | 27.86 | 27.89 | 27.68 | 27.88 | 133,022 | +0.06(+0.23%) |
Apr 13, 2016 | 27.72 | 27.82 | 27.39 | 27.82 | 176,909 | +0.21(+0.77%) |
Apr 12, 2016 | 27.46 | 27.75 | 27.41 | 27.60 | 113,508 | +0.14(+0.52%) |
Apr 11, 2016 | 27.58 | 27.80 | 27.46 | 27.46 | 125,035 | -0.04(-0.16%) |
Apr 08, 2016 | 27.40 | 27.53 | 27.27 | 27.50 | 127,079 | +0.31(+1.12%) |
Apr 07, 2016 | 27.16 | 27.28 | 27.01 | 27.20 | 212,696 | -0.11(-0.42%) |
Apr 06, 2016 | 27.37 | 27.43 | 27.18 | 27.31 | 154,493 | -0.12(-0.44%) |
Apr 05, 2016 | 27.28 | 27.58 | 27.19 | 27.43 | 159,047 | +0.07(+0.26%) |
Apr 04, 2016 | 27.43 | 27.55 | 27.23 | 27.36 | 264,039 | +0.00(+0.00%) |
Apr 01, 2016 | 27.24 | 27.55 | 27.24 | 27.36 | 267,515 | +0.01(+0.05%) |
Mar 31, 2016 | 27.55 | 27.57 | 27.25 | 27.35 | 351,237 | -0.21(-0.75%) |
Mar 30, 2016 | 27.75 | 27.75 | 27.45 | 27.55 | 271,693 | -0.18(-0.64%) |
Mar 29, 2016 | 27.11 | 27.79 | 27.09 | 27.73 | 210,304 | +0.70(+2.59%) |
Mar 28, 2016 | 27.19 | 27.35 | 26.79 | 27.03 | 147,839 | -0.15(-0.54%) |
Mar 24, 2016 | 26.67 | 27.18 | 27.18 | 27.18 | 297,028 | +0.53(+1.98%) |
Mar 23, 2016 | 26.69 | 26.84 | 26.57 | 26.65 | 173,905 | -0.04(-0.13%) |
Mar 22, 2016 | 26.91 | 27.02 | 26.62 | 26.69 | 209,699 | -0.26(-0.96%) |
Mar 21, 2016 | 27.09 | 27.29 | 26.88 | 26.95 | 206,802 | -0.12(-0.44%) |
Mar 18, 2016 | 27.33 | 27.33 | 26.91 | 27.07 | 533,528 | -0.13(-0.46%) |
Mar 17, 2016 | 26.88 | 27.39 | 26.81 | 27.19 | 268,880 | +0.33(+1.23%) |
Mar 16, 2016 | 26.58 | 26.93 | 26.41 | 26.86 | 219,764 | +0.28(+1.06%) |
Mar 15, 2016 | 26.23 | 26.72 | 26.22 | 26.58 | 233,979 | +0.20(+0.77%) |
Mar 14, 2016 | 26.49 | 26.49 | 26.26 | 26.38 | 210,102 | -0.12(-0.45%) |
Mar 11, 2016 | 26.11 | 26.55 | 26.11 | 26.50 | 155,117 | +0.42(+1.62%) |
Mar 10, 2016 | 26.40 | 26.46 | 25.68 | 26.08 | 173,122 | -0.15(-0.59%) |
Mar 09, 2016 | 26.08 | 26.49 | 26.08 | 26.23 | 154,386 | +0.24(+0.92%) |
Mar 08, 2016 | 25.72 | 26.08 | 25.62 | 25.99 | 205,930 | +0.27(+1.04%) |
Mar 07, 2016 | 25.53 | 25.73 | 25.24 | 25.72 | 213,674 | +0.18(+0.71%) |
Mar 04, 2016 | 26.36 | 26.41 | 25.32 | 25.54 | 430,906 | -0.88(-3.32%) |
Mar 03, 2016 | 26.54 | 26.58 | 26.34 | 26.42 | 301,972 | -0.06(-0.24%) |
Mar 02, 2016 | 26.34 | 26.49 | 26.20 | 26.48 | 187,740 | +0.10(+0.37%) |
Mar 01, 2016 | 26.17 | 26.44 | 26.16 | 26.39 | 120,698 | +0.37(+1.40%) |
Feb 29, 2016 | 25.96 | 26.46 | 25.91 | 26.02 | 159,973 | +0.03(+0.11%) |
Feb 26, 2016 | 26.28 | 26.50 | 25.91 | 25.99 | 162,880 | -0.29(-1.10%) |
Feb 25, 2016 | 26.21 | 26.47 | 26.19 | 26.28 | 142,402 | +0.12(+0.46%) |
Feb 24, 2016 | 26.17 | 26.21 | 25.82 | 26.16 | 146,516 | -0.06(-0.21%) |
Feb 23, 2016 | 26.18 | 26.47 | 26.18 | 26.22 | 118,462 | +0.00(+0.00%) |
Feb 22, 2016 | 26.43 | 26.67 | 26.08 | 26.22 | 200,169 | -0.04(-0.13%) |
Feb 19, 2016 | 26.22 | 26.50 | 26.15 | 26.25 | 165,638 | -0.01(-0.03%) |
Feb 18, 2016 | 25.92 | 26.32 | 25.79 | 26.26 | 191,341 | +0.30(+1.14%) |
Feb 17, 2016 | 26.27 | 26.49 | 25.77 | 25.96 | 195,744 | -0.18(-0.70%) |
Feb 16, 2016 | 26.02 | 26.30 | 25.82 | 26.15 | 250,455 | +0.39(+1.53%) |
Feb 12, 2016 | 25.86 | 25.75 | 25.75 | 25.75 | 242,919 | +0.12(+0.47%) |
Feb 11, 2016 | 25.06 | 25.72 | 25.06 | 25.63 | 214,742 | +0.30(+1.19%) |
Feb 10, 2016 | 25.48 | 25.90 | 25.32 | 25.33 | 256,985 | -0.04(-0.17%) |
Feb 09, 2016 | 25.33 | 25.73 | 25.12 | 25.37 | 188,097 | -0.18(-0.71%) |
Feb 08, 2016 | 25.82 | 25.82 | 25.15 | 25.56 | 314,901 | -0.35(-1.36%) |
Feb 05, 2016 | 26.34 | 26.34 | 25.89 | 25.91 | 302,920 | -0.58(-2.17%) |
Feb 04, 2016 | 26.46 | 26.69 | 26.13 | 26.48 | 213,580 | -0.03(-0.11%) |
Feb 03, 2016 | 26.57 | 26.81 | 26.06 | 26.51 | 385,082 | +0.27(+1.02%) |
Feb 02, 2016 | 25.91 | 26.31 | 25.54 | 26.24 | 212,940 | +0.15(+0.59%) |