Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.67 | 27.94 | 24.61 | 24.71 | 355,271 | -3.96(-13.81%) |
Apr 28, 2016 | 29.01 | 29.08 | 28.55 | 28.67 | 103,224 | -0.44(-1.51%) |
Apr 27, 2016 | 29.15 | 29.39 | 28.89 | 29.11 | 153,371 | -0.08(-0.27%) |
Apr 26, 2016 | 28.20 | 29.20 | 28.20 | 29.19 | 138,228 | +0.91(+3.22%) |
Apr 25, 2016 | 28.37 | 28.43 | 28.13 | 28.28 | 99,688 | -0.19(-0.67%) |
Apr 22, 2016 | 28.19 | 28.64 | 28.19 | 28.47 | 105,050 | +0.24(+0.85%) |
Apr 21, 2016 | 28.19 | 28.39 | 28.01 | 28.23 | 130,344 | -0.02(-0.07%) |
Apr 20, 2016 | 28.28 | 28.39 | 27.94 | 28.25 | 89,652 | -0.04(-0.14%) |
Apr 19, 2016 | 28.74 | 28.87 | 28.22 | 28.29 | 81,069 | -0.35(-1.22%) |
Apr 18, 2016 | 28.37 | 28.75 | 28.37 | 28.64 | 73,487 | +0.09(+0.32%) |
Apr 15, 2016 | 28.45 | 28.86 | 28.36 | 28.55 | 58,225 | -0.07(-0.24%) |
Apr 14, 2016 | 28.59 | 28.85 | 28.30 | 28.62 | 82,653 | -0.02(-0.07%) |
Apr 13, 2016 | 27.99 | 28.70 | 27.99 | 28.64 | 122,913 | +0.84(+3.02%) |
Apr 12, 2016 | 27.64 | 28.31 | 27.64 | 27.80 | 110,593 | +0.25(+0.91%) |
Apr 11, 2016 | 27.96 | 28.36 | 27.55 | 27.55 | 131,019 | -0.33(-1.18%) |
Apr 08, 2016 | 27.77 | 28.17 | 27.49 | 27.88 | 91,857 | +0.24(+0.87%) |
Apr 07, 2016 | 27.81 | 28.01 | 27.48 | 27.64 | 159,558 | -0.31(-1.11%) |
Apr 06, 2016 | 27.77 | 28.13 | 27.60 | 27.95 | 88,114 | +0.29(+1.05%) |
Apr 05, 2016 | 27.88 | 28.11 | 27.61 | 27.66 | 165,820 | -0.39(-1.39%) |
Apr 04, 2016 | 28.71 | 28.71 | 27.94 | 28.05 | 107,364 | -0.58(-2.03%) |
Apr 01, 2016 | 28.32 | 28.87 | 28.14 | 28.63 | 82,331 | -0.01(-0.03%) |
Mar 31, 2016 | 28.67 | 28.84 | 28.40 | 28.64 | 179,747 | +0.01(+0.03%) |
Mar 30, 2016 | 28.55 | 28.76 | 28.05 | 28.63 | 188,994 | +0.30(+1.06%) |
Mar 29, 2016 | 27.95 | 28.50 | 27.59 | 28.33 | 255,800 | +0.38(+1.36%) |
Mar 28, 2016 | 28.27 | 28.27 | 27.68 | 27.95 | 111,145 | -0.22(-0.78%) |
Mar 24, 2016 | 27.25 | 28.17 | 28.17 | 28.17 | 167,600 | +0.65(+2.36%) |
Mar 23, 2016 | 28.14 | 28.33 | 27.32 | 27.52 | 171,301 | -0.62(-2.20%) |
Mar 22, 2016 | 28.38 | 28.77 | 28.05 | 28.14 | 93,574 | -0.37(-1.30%) |
Mar 21, 2016 | 28.62 | 28.96 | 28.30 | 28.51 | 135,656 | -0.27(-0.94%) |
Mar 18, 2016 | 28.59 | 28.88 | 28.26 | 28.78 | 307,185 | +0.38(+1.34%) |
Mar 17, 2016 | 27.90 | 28.58 | 27.60 | 28.40 | 140,552 | +0.47(+1.68%) |
Mar 16, 2016 | 27.91 | 28.34 | 27.82 | 27.93 | 91,773 | +0.01(+0.04%) |
Mar 15, 2016 | 27.56 | 28.10 | 27.56 | 27.92 | 151,984 | +0.28(+1.01%) |
Mar 14, 2016 | 27.33 | 28.20 | 27.33 | 27.64 | 156,679 | +0.36(+1.32%) |
Mar 11, 2016 | 27.74 | 27.96 | 27.09 | 27.28 | 219,075 | -0.28(-1.02%) |
Mar 10, 2016 | 28.06 | 28.29 | 27.36 | 27.56 | 161,205 | -0.29(-1.04%) |
Mar 09, 2016 | 27.79 | 28.03 | 27.51 | 27.85 | 152,310 | +0.19(+0.69%) |
Mar 08, 2016 | 27.19 | 27.97 | 27.07 | 27.66 | 180,259 | +0.39(+1.45%) |
Mar 07, 2016 | 26.92 | 27.60 | 26.56 | 27.27 | 190,342 | +0.30(+1.09%) |
Mar 04, 2016 | 26.91 | 27.80 | 26.72 | 26.97 | 200,885 | +0.05(+0.19%) |
Mar 03, 2016 | 27.43 | 27.54 | 26.25 | 26.92 | 227,886 | -0.68(-2.46%) |
Mar 02, 2016 | 27.30 | 27.63 | 25.01 | 27.60 | 159,256 | +0.19(+0.69%) |
Mar 01, 2016 | 26.33 | 27.41 | 26.33 | 27.41 | 111,811 | +1.31(+5.02%) |
Feb 29, 2016 | 26.13 | 26.91 | 25.89 | 26.10 | 234,262 | -0.14(-0.53%) |
Feb 26, 2016 | 27.09 | 27.15 | 26.14 | 26.24 | 156,969 | -0.64(-2.38%) |
Feb 25, 2016 | 26.46 | 27.07 | 25.82 | 26.88 | 176,497 | +0.42(+1.59%) |
Feb 24, 2016 | 25.40 | 26.50 | 25.40 | 26.46 | 145,470 | +0.84(+3.28%) |
Feb 23, 2016 | 25.11 | 25.99 | 25.11 | 25.62 | 162,855 | +0.14(+0.55%) |
Feb 22, 2016 | 24.28 | 25.80 | 24.28 | 25.48 | 287,989 | -0.38(-1.47%) |
Feb 19, 2016 | 25.62 | 26.17 | 25.45 | 25.86 | 145,455 | +0.15(+0.58%) |
Feb 18, 2016 | 24.44 | 25.84 | 24.44 | 25.71 | 176,097 | +1.34(+5.50%) |
Feb 17, 2016 | 24.10 | 25.08 | 24.05 | 24.37 | 212,040 | +0.40(+1.67%) |
Feb 16, 2016 | 22.67 | 24.21 | 22.46 | 23.97 | 228,528 | +1.52(+6.77%) |
Feb 12, 2016 | 21.84 | 22.45 | 22.45 | 22.45 | 191,400 | +0.57(+2.61%) |
Feb 11, 2016 | 21.26 | 22.32 | 18.26 | 21.88 | 240,922 | -1.03(-4.50%) |
Feb 10, 2016 | 23.04 | 23.93 | 22.75 | 22.91 | 83,043 | -0.02(-0.09%) |
Feb 09, 2016 | 22.90 | 23.22 | 22.03 | 22.93 | 84,461 | -0.34(-1.46%) |
Feb 08, 2016 | 22.50 | 23.33 | 22.41 | 23.27 | 88,095 | +0.56(+2.47%) |
Feb 05, 2016 | 23.21 | 23.49 | 22.71 | 22.71 | 116,160 | -0.59(-2.53%) |
Feb 04, 2016 | 23.28 | 23.74 | 23.18 | 23.30 | 54,380 | -0.08(-0.34%) |
Feb 03, 2016 | 23.52 | 23.68 | 22.94 | 23.38 | 55,975 | +0.10(+0.43%) |
Feb 02, 2016 | 23.60 | 24.01 | 23.12 | 23.28 | 87,725 | -0.65(-2.72%) |