Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.79 | 27.88 | 27.61 | 27.73 | 287,968 | -0.04(-0.15%) |
Apr 28, 2016 | 27.68 | 27.96 | 27.53 | 27.77 | 337,520 | +0.09(+0.31%) |
Apr 27, 2016 | 27.55 | 27.73 | 27.45 | 27.68 | 419,435 | +0.12(+0.44%) |
Apr 26, 2016 | 27.35 | 27.64 | 27.28 | 27.56 | 364,602 | +0.31(+1.15%) |
Apr 25, 2016 | 27.36 | 27.46 | 27.17 | 27.25 | 293,069 | -0.19(-0.68%) |
Apr 22, 2016 | 27.57 | 27.69 | 27.36 | 27.43 | 200,282 | -0.05(-0.18%) |
Apr 21, 2016 | 27.80 | 27.81 | 27.38 | 27.48 | 398,691 | -0.33(-1.18%) |
Apr 20, 2016 | 27.72 | 28.11 | 27.65 | 27.81 | 796,571 | +0.06(+0.23%) |
Apr 19, 2016 | 28.00 | 28.03 | 27.62 | 27.75 | 556,879 | -0.19(-0.66%) |
Apr 18, 2016 | 27.71 | 28.13 | 27.65 | 27.93 | 299,156 | +0.01(+0.03%) |
Apr 15, 2016 | 27.94 | 28.01 | 27.83 | 27.93 | 293,305 | -0.04(-0.15%) |
Apr 14, 2016 | 27.85 | 28.08 | 27.71 | 27.97 | 377,548 | +0.13(+0.46%) |
Apr 13, 2016 | 27.85 | 27.95 | 27.60 | 27.84 | 435,628 | +0.02(+0.08%) |
Apr 12, 2016 | 27.43 | 27.88 | 27.39 | 27.82 | 331,118 | +0.48(+1.75%) |
Apr 11, 2016 | 27.60 | 27.68 | 27.24 | 27.34 | 406,461 | -0.12(-0.44%) |
Apr 08, 2016 | 27.60 | 27.65 | 27.31 | 27.46 | 650,796 | +0.34(+1.24%) |
Apr 07, 2016 | 27.18 | 27.38 | 27.00 | 27.13 | 804,134 | +0.01(+0.05%) |
Apr 06, 2016 | 27.65 | 27.66 | 26.81 | 27.11 | 1,366,779 | -0.53(-1.91%) |
Apr 05, 2016 | 28.19 | 28.19 | 27.49 | 27.64 | 1,115,077 | -0.89(-3.12%) |
Apr 04, 2016 | 28.56 | 28.96 | 28.47 | 28.53 | 700,169 | -0.02(-0.07%) |
Apr 01, 2016 | 28.25 | 28.62 | 28.13 | 28.55 | 1,073,935 | +0.01(+0.05%) |
Mar 31, 2016 | 28.74 | 28.85 | 28.50 | 28.54 | 562,043 | -0.16(-0.57%) |
Mar 30, 2016 | 28.74 | 29.00 | 28.64 | 28.70 | 441,101 | +0.15(+0.52%) |
Mar 29, 2016 | 28.06 | 28.65 | 27.97 | 28.55 | 463,948 | +0.46(+1.65%) |
Mar 28, 2016 | 27.80 | 28.11 | 27.58 | 28.09 | 413,832 | +0.35(+1.26%) |
Mar 24, 2016 | 27.28 | 27.74 | 27.74 | 27.74 | 292,238 | +0.26(+0.96%) |
Mar 23, 2016 | 27.68 | 27.73 | 27.37 | 27.48 | 322,924 | -0.22(-0.80%) |
Mar 22, 2016 | 27.63 | 27.85 | 27.60 | 27.70 | 529,790 | -0.07(-0.26%) |
Mar 21, 2016 | 27.51 | 27.92 | 27.51 | 27.77 | 402,085 | +0.18(+0.65%) |
Mar 18, 2016 | 28.20 | 28.22 | 27.59 | 27.59 | 586,865 | -0.64(-2.27%) |
Mar 17, 2016 | 27.86 | 28.37 | 27.85 | 28.23 | 428,093 | +0.46(+1.67%) |
Mar 16, 2016 | 27.31 | 27.84 | 27.28 | 27.77 | 363,822 | +0.41(+1.51%) |
Mar 15, 2016 | 27.01 | 27.49 | 26.99 | 27.36 | 469,130 | +0.09(+0.31%) |
Mar 14, 2016 | 27.24 | 27.35 | 27.03 | 27.27 | 382,997 | -0.06(-0.23%) |
Mar 11, 2016 | 27.41 | 27.53 | 27.25 | 27.33 | 446,804 | +0.29(+1.08%) |
Mar 10, 2016 | 27.53 | 27.60 | 26.78 | 27.04 | 516,027 | -0.51(-1.86%) |
Mar 09, 2016 | 26.95 | 27.68 | 26.91 | 27.55 | 812,470 | +0.76(+2.82%) |
Mar 08, 2016 | 26.44 | 27.07 | 26.43 | 26.80 | 595,446 | +0.14(+0.53%) |
Mar 07, 2016 | 26.21 | 26.76 | 26.19 | 26.66 | 542,761 | +0.30(+1.15%) |
Mar 04, 2016 | 26.30 | 26.38 | 26.12 | 26.36 | 365,077 | +0.06(+0.24%) |
Mar 03, 2016 | 26.45 | 26.48 | 26.15 | 26.29 | 507,547 | -0.17(-0.64%) |
Mar 02, 2016 | 26.49 | 26.52 | 26.23 | 26.46 | 533,237 | -0.17(-0.63%) |
Mar 01, 2016 | 26.26 | 26.71 | 26.20 | 26.63 | 498,134 | +0.61(+2.35%) |
Feb 29, 2016 | 25.72 | 26.21 | 25.70 | 26.02 | 503,434 | +0.25(+0.96%) |
Feb 26, 2016 | 26.21 | 26.21 | 25.66 | 25.77 | 430,881 | -0.29(-1.11%) |
Feb 25, 2016 | 25.81 | 26.21 | 25.74 | 26.06 | 602,557 | +0.42(+1.65%) |
Feb 24, 2016 | 25.26 | 25.64 | 25.08 | 25.64 | 433,469 | +0.06(+0.22%) |
Feb 23, 2016 | 25.48 | 25.75 | 25.38 | 25.58 | 291,994 | -0.02(-0.08%) |
Feb 22, 2016 | 25.54 | 25.71 | 25.37 | 25.60 | 407,091 | +0.36(+1.42%) |
Feb 19, 2016 | 25.26 | 25.57 | 25.12 | 25.24 | 395,955 | -0.29(-1.13%) |
Feb 18, 2016 | 25.12 | 25.59 | 25.05 | 25.53 | 738,436 | +0.51(+2.05%) |
Feb 17, 2016 | 24.76 | 25.05 | 24.67 | 25.02 | 548,221 | +0.53(+2.16%) |
Feb 16, 2016 | 24.26 | 24.61 | 23.97 | 24.49 | 545,823 | +0.29(+1.19%) |
Feb 12, 2016 | 24.14 | 24.20 | 24.20 | 24.20 | 561,122 | +0.06(+0.26%) |
Feb 11, 2016 | 23.46 | 24.20 | 23.41 | 24.14 | 765,358 | +0.34(+1.42%) |
Feb 10, 2016 | 23.95 | 24.30 | 23.74 | 23.80 | 463,951 | -0.22(-0.91%) |
Feb 09, 2016 | 23.71 | 23.87 | 23.48 | 24.02 | 848,900 | +0.29(+1.22%) |
Feb 08, 2016 | 24.10 | 24.13 | 23.72 | 23.73 | 781,003 | -0.58(-2.38%) |
Feb 05, 2016 | 24.99 | 24.99 | 24.25 | 24.31 | 739,264 | -0.67(-2.68%) |
Feb 04, 2016 | 25.24 | 25.38 | 24.90 | 24.98 | 522,645 | +0.01(+0.06%) |
Feb 03, 2016 | 24.71 | 25.05 | 24.50 | 24.96 | 568,089 | +0.58(+2.40%) |
Feb 02, 2016 | 24.19 | 24.79 | 24.05 | 24.38 | 967,598 | -0.22(-0.89%) |