Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 26.31 | 26.31 | 26.08 | 26.18 | 64,747 | -0.13(-0.49%) |
Apr 28, 2016 | 26.71 | 26.71 | 26.31 | 26.31 | 8,675 | -0.81(-2.99%) |
Apr 27, 2016 | 27.13 | 27.13 | 26.98 | 27.12 | 9,320 | -0.30(-1.09%) |
Apr 26, 2016 | 27.42 | 27.42 | 27.42 | 27.42 | 131 | +0.05(+0.18%) |
Apr 25, 2016 | 27.56 | 27.56 | 27.37 | 27.37 | 595 | -0.33(-1.19%) |
Apr 21, 2016 | 27.70 | 27.70 | 27.70 | 7 | +0.10(+0.36%) | |
Apr 19, 2016 | 27.60 | 27.60 | 27.60 | 83 | +0.03(+0.11%) | |
Apr 18, 2016 | 27.54 | 27.57 | 27.54 | 27.57 | 25,038 | +0.22(+0.80%) |
Apr 15, 2016 | 27.49 | 27.49 | 27.35 | 27.35 | 3,908 | -0.18(-0.65%) |
Apr 14, 2016 | 27.50 | 27.57 | 27.42 | 27.53 | 2,555 | +0.83(+3.11%) |
Apr 12, 2016 | 26.70 | 26.70 | 26.70 | 43 | +0.27(+1.02%) | |
Apr 11, 2016 | 26.52 | 26.57 | 26.43 | 26.43 | 12,179 | -0.29(-1.09%) |
Apr 08, 2016 | 26.53 | 26.72 | 26.48 | 26.72 | 14,931 | +0.40(+1.52%) |
Apr 07, 2016 | 26.32 | 26.32 | 26.32 | 26.32 | 356 | +0.00(+0.00%) |
Apr 06, 2016 | 26.30 | 26.34 | 26.30 | 26.32 | 26,982 | +0.23(+0.88%) |
Apr 05, 2016 | 26.06 | 26.18 | 26.06 | 26.09 | 1,475 | -0.38(-1.44%) |
Apr 04, 2016 | 26.48 | 26.49 | 26.47 | 26.47 | 98,468 | +0.02(+0.08%) |
Apr 01, 2016 | 26.46 | 26.46 | 26.45 | 26.45 | 208 | -0.55(-2.04%) |
Mar 31, 2016 | 27.59 | 27.59 | 26.79 | 27.00 | 22,238 | -0.24(-0.88%) |
Mar 30, 2016 | 27.30 | 27.30 | 27.24 | 27.24 | 921 | -0.04(-0.15%) |
Mar 29, 2016 | 27.28 | 27.28 | 27.22 | 27.28 | 8,623 | +0.10(+0.37%) |
Mar 24, 2016 | 27.18 | 27.18 | 27.18 | 179 | -0.11(-0.40%) | |
Mar 23, 2016 | 27.32 | 27.35 | 27.28 | 27.29 | 7,746 | +0.02(+0.07%) |
Mar 22, 2016 | 27.30 | 27.39 | 27.27 | 27.27 | 1,222 | -0.03(-0.11%) |
Mar 21, 2016 | 27.05 | 27.30 | 27.05 | 27.30 | 982 | +0.32(+1.19%) |
Mar 18, 2016 | 26.98 | 26.98 | 26.98 | 26.98 | 197 | -0.18(-0.66%) |
Mar 17, 2016 | 27.16 | 27.17 | 27.16 | 27.16 | 12,131 | -0.01(-0.04%) |
Mar 16, 2016 | 27.25 | 27.25 | 27.17 | 27.17 | 1,971 | -0.14(-0.51%) |
Mar 15, 2016 | 27.25 | 27.31 | 27.23 | 27.31 | 1,018 | -0.18(-0.65%) |
Mar 14, 2016 | 27.61 | 27.61 | 27.49 | 27.49 | 1,245 | +0.17(+0.62%) |
Mar 11, 2016 | 27.47 | 27.47 | 27.32 | 27.32 | 483 | +0.51(+1.90%) |
Mar 10, 2016 | 27.00 | 27.02 | 26.81 | 26.81 | 28,600 | +0.06(+0.22%) |
Mar 09, 2016 | 27.21 | 27.21 | 26.75 | 26.75 | 8,434 | -0.40(-1.47%) |
Mar 08, 2016 | 27.19 | 27.20 | 27.15 | 27.15 | 14,015 | -0.09(-0.33%) |
Mar 07, 2016 | 27.30 | 27.30 | 27.21 | 27.24 | 639 | -0.20(-0.73%) |
Mar 04, 2016 | 27.50 | 27.52 | 27.44 | 27.44 | 3,671 | +0.24(+0.88%) |
Mar 03, 2016 | 26.49 | 27.20 | 26.49 | 27.20 | 950 | +0.31(+1.15%) |
Mar 02, 2016 | 26.89 | 26.89 | 26.89 | 26.89 | 286 | +0.32(+1.20%) |
Mar 01, 2016 | 26.41 | 26.57 | 26.41 | 26.57 | 2,856 | +0.20(+0.76%) |
Feb 29, 2016 | 26.38 | 26.38 | 26.23 | 26.37 | 4,500 | -0.14(-0.53%) |
Feb 26, 2016 | 26.53 | 26.53 | 26.50 | 26.51 | 1,461 | +0.06(+0.23%) |
Feb 25, 2016 | 26.45 | 26.45 | 26.45 | 26.45 | 146 | +0.05(+0.19%) |
Feb 24, 2016 | 26.40 | 26.40 | 26.40 | 26.40 | 284 | -0.30(-1.12%) |
Feb 23, 2016 | 26.75 | 26.75 | 26.70 | 26.70 | 1,011 | -0.24(-0.89%) |
Feb 22, 2016 | 26.89 | 26.94 | 26.89 | 26.94 | 1,247 | +0.42(+1.58%) |
Feb 19, 2016 | 26.53 | 26.53 | 26.52 | 26.52 | 1,076 | +0.01(+0.04%) |
Feb 17, 2016 | 26.51 | 26.51 | 26.51 | 47 | +0.01(+0.04%) | |
Feb 16, 2016 | 26.29 | 26.50 | 26.29 | 26.50 | 2,098 | +0.65(+2.51%) |
Feb 12, 2016 | 25.85 | 25.85 | 25.85 | 0 | +0.14(+0.54%) | |
Feb 11, 2016 | 25.86 | 25.86 | 25.71 | 25.71 | 2,902 | -0.58(-2.21%) |
Feb 10, 2016 | 26.27 | 26.29 | 26.27 | 26.29 | 374 | +0.01(+0.04%) |
Feb 09, 2016 | 26.06 | 26.38 | 26.02 | 26.28 | 4,976 | -0.34(-1.28%) |
Feb 08, 2016 | 26.87 | 26.87 | 26.62 | 26.62 | 6,210 | -0.23(-0.86%) |
Feb 05, 2016 | 26.96 | 26.85 | 26.85 | 1,627 | -0.11(-0.41%) | |
Feb 04, 2016 | 26.86 | 26.96 | 26.86 | 26.96 | 1,054 | +0.03(+0.11%) |
Feb 03, 2016 | 27.20 | 27.20 | 26.93 | 26.93 | 1,862 | -0.57(-2.07%) |
Feb 02, 2016 | 27.75 | 27.80 | 27.50 | 27.50 | 17,405 | -0.35(-1.26%) |