Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 26.20 | 26.50 | 26.20 | 26.41 | 128,383 | +0.05(+0.19%) |
Apr 28, 2016 | 26.33 | 26.69 | 26.32 | 26.36 | 113,741 | -0.19(-0.72%) |
Apr 27, 2016 | 26.63 | 26.75 | 26.43 | 26.55 | 207,222 | -0.13(-0.49%) |
Apr 26, 2016 | 26.55 | 26.75 | 26.26 | 26.68 | 239,478 | +0.25(+0.95%) |
Apr 25, 2016 | 26.67 | 26.67 | 26.24 | 26.43 | 76,676 | -0.24(-0.90%) |
Apr 22, 2016 | 26.64 | 26.71 | 26.54 | 26.67 | 128,598 | +0.09(+0.34%) |
Apr 21, 2016 | 26.65 | 26.73 | 26.50 | 26.58 | 169,152 | +0.06(+0.23%) |
Apr 20, 2016 | 26.00 | 26.81 | 25.92 | 26.52 | 130,237 | +0.82(+3.19%) |
Apr 19, 2016 | 25.73 | 25.80 | 25.45 | 25.70 | 63,489 | +0.12(+0.47%) |
Apr 18, 2016 | 25.21 | 25.65 | 25.14 | 25.58 | 87,257 | +0.35(+1.39%) |
Apr 15, 2016 | 25.08 | 25.39 | 25.03 | 25.23 | 79,592 | +0.03(+0.12%) |
Apr 14, 2016 | 25.24 | 25.64 | 24.97 | 25.20 | 199,836 | -0.07(-0.28%) |
Apr 13, 2016 | 24.64 | 25.28 | 24.53 | 25.27 | 102,630 | +0.71(+2.89%) |
Apr 12, 2016 | 24.22 | 24.68 | 24.22 | 24.56 | 64,268 | +0.34(+1.40%) |
Apr 11, 2016 | 24.33 | 24.76 | 24.17 | 24.22 | 96,659 | -0.04(-0.16%) |
Apr 08, 2016 | 24.15 | 24.46 | 23.98 | 24.26 | 96,947 | +0.32(+1.34%) |
Apr 07, 2016 | 24.22 | 24.51 | 23.79 | 23.94 | 147,160 | -0.32(-1.32%) |
Apr 06, 2016 | 24.49 | 24.50 | 24.10 | 24.26 | 110,413 | -0.24(-0.98%) |
Apr 05, 2016 | 24.62 | 24.76 | 24.45 | 24.50 | 105,774 | -0.24(-0.97%) |
Apr 04, 2016 | 24.80 | 25.07 | 24.70 | 24.74 | 73,428 | -0.09(-0.36%) |
Apr 01, 2016 | 24.51 | 24.96 | 24.35 | 24.83 | 139,655 | +0.20(+0.81%) |
Mar 31, 2016 | 24.63 | 24.91 | 24.56 | 24.63 | 109,405 | -0.07(-0.28%) |
Mar 30, 2016 | 24.74 | 24.99 | 24.61 | 24.70 | 127,557 | +0.04(+0.16%) |
Mar 29, 2016 | 24.19 | 24.69 | 23.96 | 24.66 | 273,565 | +0.47(+1.94%) |
Mar 28, 2016 | 24.00 | 24.52 | 23.72 | 24.19 | 757,061 | +1.08(+4.67%) |
Mar 24, 2016 | 22.60 | 23.11 | 23.11 | 23.11 | 361,000 | +0.32(+1.40%) |
Mar 23, 2016 | 23.01 | 23.29 | 22.76 | 22.79 | 157,681 | -0.34(-1.47%) |
Mar 22, 2016 | 23.07 | 23.21 | 22.87 | 23.13 | 123,972 | -0.07(-0.30%) |
Mar 21, 2016 | 23.51 | 23.52 | 23.08 | 23.20 | 120,612 | -0.28(-1.19%) |
Mar 18, 2016 | 23.47 | 23.66 | 23.31 | 23.48 | 291,006 | +0.17(+0.73%) |
Mar 17, 2016 | 23.16 | 23.39 | 22.70 | 23.31 | 306,733 | +0.11(+0.47%) |
Mar 16, 2016 | 23.20 | 23.54 | 23.11 | 23.20 | 156,449 | -0.15(-0.64%) |
Mar 15, 2016 | 23.33 | 23.49 | 23.13 | 23.35 | 70,188 | -0.19(-0.81%) |
Mar 14, 2016 | 23.43 | 23.75 | 23.33 | 23.54 | 104,515 | +0.08(+0.34%) |
Mar 11, 2016 | 23.69 | 23.76 | 23.43 | 23.46 | 212,201 | +0.08(+0.34%) |
Mar 10, 2016 | 23.44 | 23.64 | 23.03 | 23.38 | 51,026 | -0.02(-0.09%) |
Mar 09, 2016 | 23.66 | 23.68 | 23.34 | 23.40 | 47,566 | -0.13(-0.55%) |
Mar 08, 2016 | 23.65 | 23.88 | 23.52 | 23.53 | 141,483 | -0.25(-1.05%) |
Mar 07, 2016 | 23.48 | 23.85 | 23.34 | 23.78 | 104,322 | +0.16(+0.68%) |
Mar 04, 2016 | 23.75 | 23.99 | 23.56 | 23.62 | 135,369 | -0.10(-0.42%) |
Mar 03, 2016 | 23.43 | 23.92 | 23.30 | 23.72 | 129,161 | +0.26(+1.11%) |
Mar 02, 2016 | 23.10 | 23.51 | 23.10 | 23.46 | 157,109 | +0.28(+1.21%) |
Mar 01, 2016 | 22.95 | 23.34 | 22.95 | 23.18 | 313,626 | +0.42(+1.85%) |
Feb 29, 2016 | 23.33 | 23.55 | 22.74 | 22.76 | 162,649 | -0.30(-1.30%) |
Feb 26, 2016 | 22.85 | 23.22 | 22.15 | 23.06 | 150,237 | +0.44(+1.95%) |
Feb 25, 2016 | 22.26 | 22.65 | 22.25 | 22.62 | 122,892 | +0.42(+1.89%) |
Feb 24, 2016 | 21.94 | 22.28 | 21.56 | 22.20 | 145,811 | -0.02(-0.09%) |
Feb 23, 2016 | 22.21 | 22.30 | 22.04 | 22.22 | 158,785 | -0.11(-0.49%) |
Feb 22, 2016 | 22.63 | 22.67 | 22.30 | 22.33 | 127,084 | -0.12(-0.53%) |
Feb 19, 2016 | 21.99 | 22.68 | 21.95 | 22.45 | 140,330 | +0.40(+1.81%) |
Feb 18, 2016 | 22.14 | 22.36 | 22.01 | 22.05 | 185,969 | -0.07(-0.32%) |
Feb 17, 2016 | 22.27 | 22.42 | 22.03 | 22.12 | 171,607 | -0.04(-0.18%) |
Feb 16, 2016 | 22.27 | 23.50 | 21.93 | 22.16 | 173,053 | +0.22(+1.00%) |
Feb 12, 2016 | 21.02 | 21.94 | 21.94 | 21.94 | 127,900 | +0.87(+4.13%) |
Feb 11, 2016 | 20.77 | 21.36 | 20.57 | 21.07 | 206,211 | -0.13(-0.61%) |
Feb 10, 2016 | 21.42 | 21.74 | 21.19 | 21.20 | 107,787 | -0.22(-1.03%) |
Feb 09, 2016 | 21.21 | 21.61 | 21.21 | 21.42 | 153,600 | -0.08(-0.37%) |
Feb 08, 2016 | 21.37 | 21.75 | 21.04 | 21.50 | 221,676 | -0.11(-0.51%) |
Feb 05, 2016 | 21.95 | 22.05 | 21.61 | 21.61 | 197,703 | -0.30(-1.37%) |
Feb 04, 2016 | 21.96 | 22.20 | 21.71 | 21.91 | 181,577 | -0.09(-0.41%) |
Feb 03, 2016 | 22.43 | 22.43 | 21.80 | 22.00 | 185,877 | -0.30(-1.35%) |
Feb 02, 2016 | 22.55 | 22.70 | 22.15 | 22.30 | 122,366 | -0.54(-2.36%) |