Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.14 | 27.14 | 26.40 | 26.58 | 235,721 | -0.60(-2.20%) |
Apr 28, 2016 | 27.95 | 27.95 | 27.13 | 27.18 | 208,432 | -0.90(-3.22%) |
Apr 27, 2016 | 28.08 | 28.22 | 27.97 | 28.08 | 244,176 | -0.06(-0.22%) |
Apr 26, 2016 | 27.65 | 28.22 | 27.49 | 28.14 | 276,687 | +0.71(+2.57%) |
Apr 25, 2016 | 27.74 | 27.78 | 27.21 | 27.44 | 421,667 | -0.46(-1.63%) |
Apr 22, 2016 | 26.15 | 27.93 | 26.02 | 27.89 | 461,995 | +1.66(+6.34%) |
Apr 21, 2016 | 26.90 | 27.10 | 26.22 | 26.23 | 383,429 | -0.63(-2.36%) |
Apr 20, 2016 | 26.42 | 27.02 | 26.38 | 26.87 | 383,748 | +0.48(+1.83%) |
Apr 19, 2016 | 26.04 | 26.41 | 25.98 | 26.38 | 307,967 | +0.44(+1.69%) |
Apr 18, 2016 | 25.61 | 25.95 | 25.37 | 25.95 | 223,198 | +0.27(+1.04%) |
Apr 15, 2016 | 25.20 | 25.72 | 24.69 | 25.68 | 363,687 | +0.46(+1.84%) |
Apr 14, 2016 | 25.90 | 25.99 | 25.07 | 25.21 | 245,110 | -0.80(-3.06%) |
Apr 13, 2016 | 25.50 | 26.01 | 25.37 | 26.01 | 452,148 | +0.67(+2.65%) |
Apr 12, 2016 | 25.05 | 25.44 | 25.01 | 25.34 | 257,212 | +0.37(+1.46%) |
Apr 11, 2016 | 25.18 | 25.59 | 24.97 | 24.97 | 242,838 | -0.07(-0.28%) |
Apr 08, 2016 | 24.55 | 25.05 | 24.47 | 25.04 | 400,964 | +0.69(+2.82%) |
Apr 07, 2016 | 24.73 | 24.86 | 24.21 | 24.36 | 250,942 | -0.52(-2.08%) |
Apr 06, 2016 | 24.38 | 24.92 | 24.15 | 24.87 | 193,781 | +0.51(+2.08%) |
Apr 05, 2016 | 24.43 | 24.73 | 24.24 | 24.37 | 203,061 | -0.19(-0.76%) |
Apr 04, 2016 | 24.92 | 25.02 | 24.39 | 24.55 | 249,406 | -0.34(-1.36%) |
Apr 01, 2016 | 25.84 | 25.84 | 24.85 | 24.89 | 198,723 | -1.17(-4.48%) |
Mar 31, 2016 | 26.06 | 26.24 | 25.60 | 26.06 | 330,846 | -0.01(-0.03%) |
Mar 30, 2016 | 25.04 | 26.20 | 25.04 | 26.07 | 274,422 | +1.19(+4.80%) |
Mar 29, 2016 | 24.14 | 24.98 | 24.10 | 24.87 | 555,286 | +0.61(+2.50%) |
Mar 28, 2016 | 24.67 | 24.69 | 24.17 | 24.27 | 207,851 | -0.33(-1.34%) |
Mar 24, 2016 | 24.51 | 24.60 | 24.60 | 24.60 | 173,696 | -0.07(-0.29%) |
Mar 23, 2016 | 25.45 | 25.49 | 24.62 | 24.67 | 227,115 | -0.76(-2.98%) |
Mar 22, 2016 | 26.01 | 26.01 | 25.36 | 25.43 | 191,182 | -0.67(-2.56%) |
Mar 21, 2016 | 25.63 | 26.41 | 25.60 | 26.09 | 405,332 | +0.66(+2.59%) |
Mar 18, 2016 | 25.44 | 25.84 | 25.26 | 25.44 | 702,314 | +0.10(+0.39%) |
Mar 17, 2016 | 24.62 | 25.44 | 24.44 | 25.34 | 308,673 | +0.69(+2.78%) |
Mar 16, 2016 | 24.52 | 24.80 | 24.36 | 24.65 | 193,505 | +0.05(+0.22%) |
Mar 15, 2016 | 24.82 | 24.86 | 24.36 | 24.60 | 216,369 | -0.31(-1.25%) |
Mar 14, 2016 | 25.06 | 25.24 | 24.75 | 24.91 | 139,150 | -0.31(-1.24%) |
Mar 11, 2016 | 24.69 | 25.25 | 24.54 | 25.22 | 140,767 | +0.83(+3.40%) |
Mar 10, 2016 | 25.01 | 25.29 | 24.26 | 24.39 | 141,381 | -0.45(-1.79%) |
Mar 09, 2016 | 24.98 | 25.09 | 24.59 | 24.84 | 189,758 | -0.04(-0.14%) |
Mar 08, 2016 | 25.20 | 25.44 | 24.67 | 24.87 | 445,514 | -0.54(-2.14%) |
Mar 07, 2016 | 25.01 | 25.51 | 24.90 | 25.42 | 317,289 | +0.32(+1.28%) |
Mar 04, 2016 | 24.98 | 26.01 | 24.78 | 25.10 | 515,731 | +0.16(+0.64%) |
Mar 03, 2016 | 24.35 | 25.43 | 23.98 | 24.94 | 603,217 | -0.48(-1.89%) |
Mar 02, 2016 | 25.99 | 26.34 | 24.87 | 25.42 | 581,423 | -0.73(-2.79%) |
Mar 01, 2016 | 25.66 | 26.40 | 25.66 | 26.15 | 502,306 | +0.69(+2.70%) |
Feb 29, 2016 | 25.41 | 25.76 | 25.24 | 25.46 | 233,437 | +0.15(+0.60%) |
Feb 26, 2016 | 24.97 | 25.34 | 24.75 | 25.31 | 182,323 | +0.44(+1.76%) |
Feb 25, 2016 | 24.78 | 24.89 | 24.26 | 24.87 | 104,009 | +0.09(+0.36%) |
Feb 24, 2016 | 24.12 | 24.84 | 23.86 | 24.78 | 132,935 | +0.45(+1.83%) |
Feb 23, 2016 | 24.83 | 24.90 | 24.32 | 24.34 | 205,703 | -0.57(-2.29%) |
Feb 22, 2016 | 24.36 | 25.36 | 24.36 | 24.91 | 300,705 | +0.78(+3.25%) |
Feb 19, 2016 | 24.06 | 24.33 | 23.71 | 24.12 | 256,157 | -0.01(-0.04%) |
Feb 18, 2016 | 24.30 | 24.70 | 23.93 | 24.13 | 257,334 | -0.07(-0.29%) |
Feb 17, 2016 | 24.01 | 24.38 | 23.80 | 24.21 | 226,029 | +0.34(+1.42%) |
Feb 16, 2016 | 23.62 | 23.92 | 23.40 | 23.87 | 182,325 | +0.53(+2.29%) |
Feb 12, 2016 | 23.04 | 23.33 | 23.33 | 23.33 | 220,599 | +0.50(+2.19%) |
Feb 11, 2016 | 22.51 | 22.97 | 22.05 | 22.83 | 270,822 | -0.11(-0.47%) |
Feb 10, 2016 | 22.63 | 23.22 | 22.63 | 22.94 | 244,791 | +0.53(+2.39%) |
Feb 09, 2016 | 22.05 | 22.75 | 22.05 | 22.41 | 202,017 | -0.01(-0.04%) |
Feb 08, 2016 | 21.96 | 22.50 | 21.73 | 22.41 | 218,501 | +0.13(+0.60%) |
Feb 05, 2016 | 22.57 | 22.65 | 22.10 | 22.28 | 315,323 | -0.42(-1.85%) |
Feb 04, 2016 | 22.33 | 22.98 | 22.32 | 22.70 | 133,026 | +0.37(+1.64%) |
Feb 03, 2016 | 22.55 | 22.57 | 21.83 | 22.33 | 154,996 | +0.03(+0.12%) |
Feb 02, 2016 | 23.06 | 23.06 | 22.28 | 22.31 | 191,895 | -1.06(-4.54%) |