Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.91 | 26.69 | 25.39 | 25.71 | 409,150 | +0.00(+0.00%) |
Apr 28, 2016 | 24.99 | 26.56 | 24.86 | 25.71 | 663,498 | +0.65(+2.60%) |
Apr 27, 2016 | 25.25 | 25.91 | 24.99 | 25.06 | 289,033 | -0.20(-0.77%) |
Apr 26, 2016 | 24.60 | 25.58 | 24.28 | 25.25 | 232,757 | +0.78(+3.20%) |
Apr 25, 2016 | 25.12 | 25.58 | 24.21 | 24.47 | 353,671 | -0.52(-2.09%) |
Apr 22, 2016 | 25.25 | 25.52 | 24.28 | 24.99 | 362,071 | -0.26(-1.03%) |
Apr 21, 2016 | 25.19 | 25.45 | 24.67 | 25.25 | 205,177 | +0.13(+0.52%) |
Apr 20, 2016 | 24.86 | 25.52 | 24.28 | 25.12 | 212,953 | +0.26(+1.05%) |
Apr 19, 2016 | 24.54 | 25.45 | 24.15 | 24.86 | 220,774 | +0.46(+1.87%) |
Apr 18, 2016 | 24.15 | 24.86 | 23.85 | 24.41 | 158,849 | +0.13(+0.54%) |
Apr 15, 2016 | 23.82 | 24.73 | 23.36 | 24.28 | 360,439 | +0.26(+1.09%) |
Apr 14, 2016 | 24.54 | 24.73 | 23.30 | 24.02 | 369,912 | -0.72(-2.90%) |
Apr 13, 2016 | 22.84 | 24.86 | 22.78 | 24.73 | 358,513 | +1.96(+8.60%) |
Apr 12, 2016 | 22.58 | 22.91 | 22.32 | 22.78 | 304,880 | +0.26(+1.16%) |
Apr 11, 2016 | 22.91 | 22.94 | 22.32 | 22.51 | 267,460 | -0.46(-1.99%) |
Apr 08, 2016 | 22.84 | 23.04 | 22.25 | 22.97 | 281,685 | +0.85(+3.83%) |
Apr 07, 2016 | 23.56 | 23.75 | 22.06 | 22.12 | 413,352 | -1.17(-5.04%) |
Apr 06, 2016 | 23.30 | 23.49 | 22.58 | 23.30 | 170,700 | +0.46(+2.00%) |
Apr 05, 2016 | 23.17 | 23.30 | 22.51 | 22.84 | 186,536 | -0.59(-2.51%) |
Apr 04, 2016 | 24.02 | 24.28 | 23.23 | 23.43 | 253,149 | -0.46(-1.91%) |
Apr 01, 2016 | 23.69 | 24.15 | 22.84 | 23.88 | 223,492 | -0.07(-0.27%) |
Mar 31, 2016 | 24.02 | 24.93 | 23.75 | 23.95 | 220,687 | +0.00(+0.00%) |
Mar 30, 2016 | 23.56 | 24.60 | 23.56 | 23.95 | 211,661 | +0.59(+2.51%) |
Mar 29, 2016 | 23.10 | 23.88 | 21.99 | 23.36 | 243,500 | +0.26(+1.13%) |
Mar 28, 2016 | 23.95 | 24.15 | 22.58 | 23.10 | 279,838 | -0.39(-1.67%) |
Mar 24, 2016 | 22.91 | 23.49 | 23.49 | 23.49 | 368,856 | +0.59(+2.56%) |
Mar 23, 2016 | 24.80 | 24.80 | 22.91 | 22.91 | 530,685 | -1.83(-7.39%) |
Mar 22, 2016 | 24.99 | 25.22 | 24.54 | 24.73 | 283,633 | -0.59(-2.32%) |
Mar 21, 2016 | 26.10 | 26.17 | 24.99 | 25.32 | 275,496 | -0.85(-3.24%) |
Mar 18, 2016 | 28.06 | 28.06 | 25.78 | 26.17 | 546,333 | -1.89(-6.74%) |
Mar 17, 2016 | 27.21 | 28.06 | 26.95 | 28.06 | 265,757 | +0.98(+3.61%) |
Mar 16, 2016 | 25.91 | 27.15 | 25.91 | 27.08 | 255,125 | +1.17(+4.53%) |
Mar 15, 2016 | 25.97 | 26.10 | 25.45 | 25.91 | 185,592 | -0.20(-0.75%) |
Mar 14, 2016 | 25.65 | 26.63 | 25.58 | 26.10 | 270,370 | +0.52(+2.04%) |
Mar 11, 2016 | 24.67 | 26.04 | 24.47 | 25.58 | 368,728 | +1.17(+4.81%) |
Mar 10, 2016 | 25.39 | 25.39 | 24.08 | 24.41 | 416,790 | -1.04(-4.10%) |
Mar 09, 2016 | 24.60 | 25.94 | 24.15 | 25.45 | 736,033 | +1.44(+5.98%) |
Mar 08, 2016 | 25.65 | 25.91 | 23.49 | 24.02 | 544,556 | -1.70(-6.60%) |
Mar 07, 2016 | 26.43 | 26.56 | 24.86 | 25.71 | 584,435 | -0.46(-1.75%) |
Mar 04, 2016 | 24.93 | 26.17 | 24.93 | 26.17 | 716,935 | +1.37(+5.53%) |
Mar 03, 2016 | 24.47 | 25.03 | 23.88 | 24.80 | 368,822 | +0.20(+0.80%) |
Mar 02, 2016 | 25.52 | 25.97 | 23.95 | 24.60 | 744,631 | -0.98(-3.83%) |
Mar 01, 2016 | 27.08 | 27.15 | 25.39 | 25.58 | 575,416 | -1.24(-4.62%) |
Feb 29, 2016 | 26.76 | 27.41 | 26.63 | 26.82 | 236,135 | +0.20(+0.74%) |
Feb 26, 2016 | 26.49 | 27.73 | 25.52 | 26.63 | 308,258 | -0.65(-2.39%) |
Feb 25, 2016 | 27.28 | 27.73 | 26.49 | 27.28 | 260,867 | +0.13(+0.48%) |
Feb 24, 2016 | 27.41 | 27.41 | 26.23 | 27.15 | 327,676 | -0.52(-1.89%) |
Feb 23, 2016 | 28.78 | 28.97 | 27.51 | 27.67 | 257,753 | -1.11(-3.85%) |
Feb 22, 2016 | 29.37 | 29.63 | 28.52 | 28.78 | 248,732 | +0.00(+0.00%) |
Feb 19, 2016 | 28.97 | 29.24 | 28.13 | 28.78 | 213,502 | -0.46(-1.56%) |
Feb 18, 2016 | 30.35 | 31.32 | 26.76 | 29.24 | 577,125 | -0.52(-1.75%) |
Feb 17, 2016 | 29.43 | 30.35 | 29.24 | 29.76 | 263,179 | +1.24(+4.35%) |
Feb 16, 2016 | 26.89 | 28.84 | 26.89 | 28.52 | 288,340 | +2.22(+8.44%) |
Feb 12, 2016 | 25.91 | 26.30 | 26.30 | 26.30 | 326,425 | +0.85(+3.33%) |
Feb 11, 2016 | 24.28 | 26.10 | 24.08 | 25.45 | 351,178 | +0.52(+2.09%) |
Feb 10, 2016 | 25.78 | 25.78 | 24.15 | 24.93 | 299,267 | -0.46(-1.80%) |
Feb 09, 2016 | 25.25 | 26.17 | 24.47 | 25.39 | 348,711 | -0.72(-2.75%) |
Feb 08, 2016 | 27.21 | 27.31 | 24.67 | 26.10 | 580,043 | -1.44(-5.21%) |
Feb 05, 2016 | 28.45 | 28.91 | 27.54 | 27.54 | 276,734 | -1.04(-3.65%) |
Feb 04, 2016 | 28.52 | 29.43 | 27.93 | 28.58 | 282,509 | -0.07(-0.23%) |
Feb 03, 2016 | 29.24 | 29.33 | 27.80 | 28.65 | 390,371 | -0.33(-1.13%) |
Feb 02, 2016 | 29.43 | 29.76 | 28.52 | 28.97 | 309,115 | -1.04(-3.48%) |