Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.36 | 28.57 | 27.62 | 28.39 | 71,581 | +0.07(+0.23%) |
Apr 28, 2016 | 28.09 | 28.42 | 28.05 | 28.32 | 85,864 | +0.03(+0.12%) |
Apr 27, 2016 | 28.13 | 28.33 | 27.98 | 28.29 | 67,134 | +0.09(+0.32%) |
Apr 26, 2016 | 27.87 | 28.32 | 27.45 | 28.20 | 47,973 | +0.44(+1.60%) |
Apr 25, 2016 | 27.59 | 27.79 | 27.02 | 27.76 | 42,250 | +0.18(+0.65%) |
Apr 22, 2016 | 27.22 | 27.73 | 26.76 | 27.58 | 41,333 | +0.26(+0.96%) |
Apr 21, 2016 | 27.29 | 27.69 | 27.05 | 27.32 | 72,145 | -0.16(-0.60%) |
Apr 20, 2016 | 27.50 | 27.70 | 27.23 | 27.48 | 28,014 | -0.07(-0.24%) |
Apr 19, 2016 | 27.12 | 27.57 | 26.86 | 27.55 | 55,529 | +0.48(+1.79%) |
Apr 18, 2016 | 26.90 | 27.32 | 26.82 | 27.06 | 36,337 | -0.05(-0.18%) |
Apr 15, 2016 | 26.96 | 27.11 | 26.86 | 27.11 | 56,986 | +0.05(+0.18%) |
Apr 14, 2016 | 27.04 | 27.46 | 26.95 | 27.06 | 42,590 | -0.05(-0.18%) |
Apr 13, 2016 | 26.36 | 27.23 | 26.32 | 27.11 | 90,743 | +0.99(+3.80%) |
Apr 12, 2016 | 25.81 | 26.47 | 25.81 | 26.12 | 50,939 | +0.31(+1.21%) |
Apr 11, 2016 | 25.71 | 26.00 | 25.57 | 25.81 | 96,388 | +0.07(+0.25%) |
Apr 08, 2016 | 25.58 | 25.97 | 25.17 | 25.74 | 125,988 | +0.27(+1.06%) |
Apr 07, 2016 | 25.49 | 26.08 | 24.90 | 25.47 | 156,879 | -0.23(-0.89%) |
Apr 06, 2016 | 25.45 | 25.87 | 25.17 | 25.70 | 37,208 | +0.20(+0.80%) |
Apr 05, 2016 | 25.77 | 26.82 | 25.49 | 25.49 | 38,212 | -0.42(-1.61%) |
Apr 04, 2016 | 26.32 | 26.32 | 25.88 | 25.91 | 28,201 | -0.25(-0.94%) |
Apr 01, 2016 | 25.95 | 26.18 | 25.85 | 26.16 | 36,865 | +0.05(+0.19%) |
Mar 31, 2016 | 26.33 | 26.49 | 26.06 | 26.11 | 39,044 | -0.30(-1.12%) |
Mar 30, 2016 | 26.31 | 26.46 | 26.18 | 26.41 | 40,167 | +0.21(+0.81%) |
Mar 29, 2016 | 25.98 | 26.22 | 25.76 | 26.19 | 97,411 | +0.19(+0.73%) |
Mar 28, 2016 | 26.34 | 26.35 | 25.90 | 26.00 | 59,001 | -0.09(-0.35%) |
Mar 24, 2016 | 26.04 | 26.09 | 26.09 | 26.09 | 88,288 | +0.05(+0.19%) |
Mar 23, 2016 | 26.40 | 26.40 | 26.04 | 26.04 | 63,277 | -0.17(-0.66%) |
Mar 22, 2016 | 26.36 | 26.65 | 26.19 | 26.22 | 95,922 | -0.30(-1.14%) |
Mar 21, 2016 | 26.54 | 26.65 | 26.20 | 26.52 | 51,374 | +0.02(+0.09%) |
Mar 18, 2016 | 26.82 | 26.82 | 26.35 | 26.50 | 318,806 | -0.19(-0.71%) |
Mar 17, 2016 | 26.65 | 26.80 | 26.25 | 26.68 | 73,380 | -0.03(-0.12%) |
Mar 16, 2016 | 26.61 | 26.91 | 26.48 | 26.72 | 89,700 | +0.04(+0.15%) |
Mar 15, 2016 | 27.10 | 27.47 | 26.59 | 26.68 | 63,555 | -0.45(-1.66%) |
Mar 14, 2016 | 26.41 | 27.45 | 26.31 | 27.13 | 188,396 | +0.69(+2.61%) |
Mar 11, 2016 | 26.03 | 26.60 | 26.02 | 26.44 | 113,749 | +0.56(+2.15%) |
Mar 10, 2016 | 25.99 | 26.31 | 25.75 | 25.88 | 62,799 | -0.11(-0.44%) |
Mar 09, 2016 | 26.05 | 26.13 | 25.84 | 26.00 | 34,530 | +0.07(+0.28%) |
Mar 08, 2016 | 26.06 | 26.19 | 25.91 | 25.92 | 49,917 | -0.19(-0.72%) |
Mar 07, 2016 | 25.91 | 26.27 | 25.91 | 26.11 | 32,977 | +0.17(+0.66%) |
Mar 04, 2016 | 26.01 | 26.11 | 25.80 | 25.94 | 31,157 | -0.09(-0.35%) |
Mar 03, 2016 | 25.91 | 26.08 | 25.75 | 26.03 | 41,776 | +0.15(+0.57%) |
Mar 02, 2016 | 25.51 | 25.89 | 25.43 | 25.88 | 51,445 | +0.25(+0.99%) |
Mar 01, 2016 | 25.08 | 25.75 | 24.70 | 25.63 | 55,450 | +0.66(+2.63%) |
Feb 29, 2016 | 25.48 | 25.70 | 24.95 | 24.97 | 78,588 | -0.40(-1.58%) |
Feb 26, 2016 | 25.42 | 25.62 | 25.15 | 25.37 | 40,372 | +0.05(+0.19%) |
Feb 25, 2016 | 25.11 | 25.36 | 25.01 | 25.32 | 29,503 | +0.24(+0.95%) |
Feb 24, 2016 | 25.05 | 25.14 | 24.40 | 25.08 | 68,238 | +0.09(+0.36%) |
Feb 23, 2016 | 24.88 | 25.15 | 24.77 | 24.99 | 72,816 | -0.13(-0.52%) |
Feb 22, 2016 | 24.97 | 25.27 | 24.72 | 25.13 | 67,289 | +0.35(+1.42%) |
Feb 19, 2016 | 24.46 | 24.79 | 24.46 | 24.77 | 71,829 | +0.29(+1.17%) |
Feb 18, 2016 | 24.56 | 24.86 | 24.26 | 24.49 | 57,445 | -0.07(-0.30%) |
Feb 17, 2016 | 24.82 | 25.12 | 24.40 | 24.56 | 80,181 | -0.13(-0.53%) |
Feb 16, 2016 | 24.17 | 24.78 | 23.98 | 24.69 | 54,791 | +0.79(+3.29%) |
Feb 12, 2016 | 23.55 | 23.90 | 23.90 | 23.90 | 110,117 | +0.58(+2.50%) |
Feb 11, 2016 | 23.63 | 23.85 | 23.31 | 23.32 | 146,920 | -0.78(-3.23%) |
Feb 10, 2016 | 24.73 | 24.80 | 23.98 | 24.10 | 55,473 | -0.39(-1.57%) |
Feb 09, 2016 | 24.18 | 24.64 | 23.90 | 24.49 | 57,463 | +0.09(+0.37%) |
Feb 08, 2016 | 23.62 | 24.57 | 23.47 | 24.40 | 57,908 | +0.52(+2.16%) |
Feb 05, 2016 | 24.04 | 24.36 | 23.80 | 23.88 | 85,367 | -0.16(-0.68%) |
Feb 04, 2016 | 24.37 | 24.74 | 23.93 | 24.04 | 50,408 | -0.31(-1.28%) |
Feb 03, 2016 | 24.24 | 24.58 | 23.67 | 24.36 | 67,911 | +0.25(+1.06%) |
Feb 02, 2016 | 24.29 | 24.35 | 23.95 | 24.10 | 51,720 | -0.38(-1.54%) |