Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.63 | 26.04 | 25.36 | 25.46 | 485,812 | -0.16(-0.60%) |
Apr 28, 2016 | 25.09 | 26.27 | 25.09 | 25.62 | 619,974 | +0.53(+2.11%) |
Apr 27, 2016 | 24.63 | 25.20 | 24.16 | 25.09 | 343,080 | +0.35(+1.41%) |
Apr 26, 2016 | 24.50 | 24.98 | 24.27 | 24.74 | 531,104 | +0.29(+1.19%) |
Apr 25, 2016 | 24.11 | 24.47 | 23.71 | 24.45 | 630,700 | +0.13(+0.53%) |
Apr 22, 2016 | 23.27 | 24.34 | 21.88 | 24.32 | 1,056,704 | +0.91(+3.91%) |
Apr 21, 2016 | 22.48 | 23.41 | 22.25 | 23.41 | 550,770 | +0.88(+3.88%) |
Apr 20, 2016 | 21.90 | 22.54 | 21.85 | 22.53 | 293,972 | +0.57(+2.57%) |
Apr 19, 2016 | 22.04 | 22.23 | 21.82 | 21.96 | 160,074 | -0.32(-1.46%) |
Apr 18, 2016 | 21.41 | 22.35 | 21.36 | 22.29 | 293,458 | +0.87(+4.06%) |
Apr 15, 2016 | 21.21 | 21.61 | 21.21 | 21.42 | 181,118 | +0.17(+0.80%) |
Apr 14, 2016 | 21.38 | 21.48 | 21.20 | 21.25 | 177,222 | -0.18(-0.84%) |
Apr 13, 2016 | 20.74 | 21.58 | 20.74 | 21.43 | 237,914 | +0.73(+3.55%) |
Apr 12, 2016 | 21.44 | 21.44 | 20.47 | 20.70 | 360,236 | -0.68(-3.20%) |
Apr 11, 2016 | 21.52 | 21.93 | 21.23 | 21.38 | 258,656 | -0.05(-0.26%) |
Apr 08, 2016 | 21.26 | 21.55 | 20.57 | 21.43 | 357,386 | +0.30(+1.44%) |
Apr 07, 2016 | 21.88 | 21.88 | 21.02 | 21.13 | 208,544 | -0.81(-3.69%) |
Apr 06, 2016 | 21.48 | 22.07 | 21.15 | 21.94 | 246,520 | +0.48(+2.21%) |
Apr 05, 2016 | 21.05 | 21.50 | 21.02 | 21.46 | 321,630 | +0.21(+0.99%) |
Apr 04, 2016 | 21.34 | 21.40 | 21.02 | 21.25 | 271,862 | -0.04(-0.19%) |
Apr 01, 2016 | 21.50 | 21.50 | 20.93 | 21.30 | 318,072 | -0.17(-0.82%) |
Mar 31, 2016 | 21.11 | 21.85 | 20.84 | 21.47 | 398,032 | +0.30(+1.42%) |
Mar 30, 2016 | 20.64 | 21.53 | 20.50 | 21.17 | 445,110 | +0.70(+3.39%) |
Mar 29, 2016 | 19.96 | 20.55 | 19.70 | 20.48 | 487,748 | +0.40(+1.97%) |
Mar 28, 2016 | 19.61 | 20.47 | 19.50 | 20.08 | 448,890 | +0.46(+2.34%) |
Mar 24, 2016 | 19.59 | 19.62 | 19.62 | 19.62 | 450,800 | -0.04(-0.18%) |
Mar 23, 2016 | 20.11 | 20.25 | 19.64 | 19.66 | 333,472 | -0.45(-2.21%) |
Mar 22, 2016 | 20.36 | 20.59 | 20.05 | 20.10 | 278,932 | -0.38(-1.88%) |
Mar 21, 2016 | 20.34 | 20.70 | 20.32 | 20.48 | 378,934 | +0.16(+0.79%) |
Mar 18, 2016 | 21.00 | 21.12 | 20.29 | 20.32 | 504,658 | -0.73(-3.47%) |
Mar 17, 2016 | 20.41 | 21.23 | 20.41 | 21.05 | 315,010 | +0.52(+2.51%) |
Mar 16, 2016 | 20.08 | 20.57 | 19.96 | 20.54 | 235,854 | +0.46(+2.29%) |
Mar 15, 2016 | 20.61 | 20.86 | 19.93 | 20.08 | 453,346 | -0.62(-3.02%) |
Mar 14, 2016 | 20.42 | 20.80 | 20.32 | 20.70 | 210,738 | +0.13(+0.66%) |
Mar 11, 2016 | 20.99 | 21.30 | 20.21 | 20.57 | 327,460 | -0.18(-0.87%) |
Mar 10, 2016 | 20.95 | 20.98 | 20.13 | 20.75 | 418,366 | -0.24(-1.14%) |
Mar 09, 2016 | 20.94 | 21.14 | 20.51 | 20.99 | 331,544 | +0.19(+0.94%) |
Mar 08, 2016 | 21.52 | 22.29 | 20.76 | 20.80 | 716,990 | -0.60(-2.80%) |
Mar 07, 2016 | 22.20 | 22.36 | 20.92 | 21.39 | 624,116 | -0.91(-4.08%) |
Mar 04, 2016 | 22.88 | 22.88 | 22.08 | 22.30 | 595,692 | -0.52(-2.26%) |
Mar 03, 2016 | 22.66 | 22.91 | 22.48 | 22.82 | 199,002 | +0.14(+0.62%) |
Mar 02, 2016 | 22.68 | 22.75 | 22.36 | 22.68 | 177,184 | +0.04(+0.15%) |
Mar 01, 2016 | 22.65 | 22.86 | 21.29 | 22.64 | 195,488 | +0.29(+1.27%) |
Feb 29, 2016 | 22.31 | 22.90 | 22.22 | 22.36 | 358,738 | +0.06(+0.27%) |
Feb 26, 2016 | 21.93 | 22.32 | 21.88 | 22.30 | 209,812 | +0.48(+2.18%) |
Feb 25, 2016 | 22.00 | 22.66 | 21.75 | 21.82 | 309,704 | -0.10(-0.43%) |
Feb 24, 2016 | 21.11 | 21.94 | 20.89 | 21.92 | 285,226 | +0.61(+2.86%) |
Feb 23, 2016 | 21.10 | 21.43 | 21.00 | 21.31 | 246,902 | +0.10(+0.47%) |
Feb 22, 2016 | 21.09 | 21.22 | 20.85 | 21.21 | 369,992 | +0.20(+0.95%) |
Feb 19, 2016 | 20.84 | 21.29 | 20.81 | 21.01 | 353,546 | +0.11(+0.53%) |
Feb 18, 2016 | 20.61 | 21.13 | 20.59 | 20.90 | 774,770 | +0.20(+0.97%) |
Feb 17, 2016 | 20.79 | 20.86 | 20.23 | 20.70 | 582,040 | -0.12(-0.60%) |
Feb 16, 2016 | 20.77 | 21.21 | 20.55 | 20.82 | 531,358 | +0.26(+1.26%) |
Feb 12, 2016 | 20.30 | 20.57 | 20.57 | 20.57 | 635,600 | +0.30(+1.51%) |
Feb 11, 2016 | 20.30 | 21.04 | 20.11 | 20.26 | 516,134 | -0.39(-1.89%) |
Feb 10, 2016 | 20.93 | 21.30 | 20.56 | 20.65 | 590,312 | -0.09(-0.41%) |
Feb 09, 2016 | 22.32 | 23.00 | 20.66 | 20.73 | 634,482 | -1.93(-8.50%) |
Feb 08, 2016 | 23.75 | 23.90 | 22.24 | 22.66 | 540,438 | -1.38(-5.74%) |
Feb 05, 2016 | 24.70 | 24.70 | 23.87 | 24.04 | 420,562 | -0.66(-2.67%) |
Feb 04, 2016 | 28.98 | 28.98 | 24.03 | 24.70 | 2,229,740 | -6.27(-20.25%) |
Feb 03, 2016 | 31.77 | 31.91 | 30.91 | 30.97 | 264,544 | -0.58(-1.84%) |
Feb 02, 2016 | 32.23 | 32.23 | 30.87 | 31.55 | 337,536 | -0.94(-2.89%) |