Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.30 | 28.76 | 27.10 | 27.71 | 636,683 | -1.17(-4.05%) |
Apr 28, 2016 | 29.49 | 29.91 | 28.80 | 28.88 | 468,332 | -0.44(-1.51%) |
Apr 27, 2016 | 29.19 | 29.60 | 28.94 | 29.32 | 298,461 | -0.02(-0.08%) |
Apr 26, 2016 | 28.96 | 29.39 | 28.56 | 29.34 | 378,925 | +0.58(+2.02%) |
Apr 25, 2016 | 28.76 | 29.09 | 28.28 | 28.76 | 627,269 | +0.00(+0.00%) |
Apr 22, 2016 | 28.76 | 29.00 | 28.69 | 28.76 | 570,195 | +0.00(+0.00%) |
Apr 21, 2016 | 29.13 | 29.25 | 28.73 | 28.76 | 459,035 | -0.29(-1.01%) |
Apr 20, 2016 | 28.87 | 29.34 | 28.59 | 29.05 | 641,697 | -0.37(-1.25%) |
Apr 19, 2016 | 28.66 | 29.44 | 28.47 | 29.42 | 582,662 | +1.08(+3.82%) |
Apr 18, 2016 | 27.63 | 28.45 | 27.45 | 28.34 | 476,848 | +0.10(+0.37%) |
Apr 15, 2016 | 28.07 | 28.27 | 27.89 | 28.23 | 225,632 | +0.06(+0.20%) |
Apr 14, 2016 | 28.14 | 28.27 | 27.34 | 28.18 | 219,481 | +0.11(+0.40%) |
Apr 13, 2016 | 27.71 | 28.07 | 27.06 | 28.07 | 601,124 | +0.40(+1.43%) |
Apr 12, 2016 | 27.69 | 27.93 | 27.29 | 27.67 | 596,752 | -0.04(-0.14%) |
Apr 11, 2016 | 27.89 | 28.08 | 27.42 | 27.71 | 371,032 | -0.09(-0.34%) |
Apr 08, 2016 | 27.89 | 28.03 | 27.65 | 27.80 | 135,812 | +0.15(+0.55%) |
Apr 07, 2016 | 27.69 | 27.73 | 27.33 | 27.65 | 216,374 | -0.25(-0.91%) |
Apr 06, 2016 | 27.74 | 27.97 | 27.59 | 27.90 | 239,108 | +0.25(+0.92%) |
Apr 05, 2016 | 27.80 | 27.85 | 27.35 | 27.65 | 318,348 | -0.23(-0.81%) |
Apr 04, 2016 | 28.23 | 28.27 | 27.63 | 27.88 | 300,473 | -0.47(-1.66%) |
Apr 01, 2016 | 27.75 | 28.39 | 27.75 | 28.35 | 194,250 | +0.25(+0.87%) |
Mar 31, 2016 | 28.08 | 28.33 | 28.07 | 28.10 | 465,090 | +0.06(+0.20%) |
Mar 30, 2016 | 27.92 | 28.14 | 27.78 | 28.05 | 231,161 | +0.20(+0.71%) |
Mar 29, 2016 | 27.07 | 27.88 | 26.96 | 27.85 | 323,599 | +0.74(+2.75%) |
Mar 28, 2016 | 26.92 | 27.15 | 26.78 | 27.10 | 321,010 | -0.06(-0.21%) |
Mar 24, 2016 | 27.05 | 27.16 | 27.16 | 27.16 | 147,387 | +0.00(+0.00%) |
Mar 23, 2016 | 27.63 | 27.63 | 27.15 | 27.16 | 214,833 | -0.48(-1.74%) |
Mar 22, 2016 | 27.42 | 27.89 | 27.39 | 27.64 | 418,776 | +0.12(+0.45%) |
Mar 21, 2016 | 27.15 | 27.55 | 27.07 | 27.52 | 283,768 | +0.19(+0.69%) |
Mar 18, 2016 | 27.41 | 27.51 | 27.21 | 27.33 | 560,341 | +0.10(+0.38%) |
Mar 17, 2016 | 26.48 | 27.40 | 26.48 | 27.23 | 257,973 | +0.64(+2.41%) |
Mar 16, 2016 | 26.85 | 26.85 | 26.38 | 26.59 | 454,873 | +0.03(+0.11%) |
Mar 15, 2016 | 26.40 | 26.76 | 26.24 | 26.56 | 308,887 | +0.08(+0.32%) |
Mar 14, 2016 | 26.93 | 26.93 | 26.45 | 26.47 | 402,778 | -0.55(-2.02%) |
Mar 11, 2016 | 26.82 | 27.05 | 26.35 | 27.02 | 251,416 | +0.51(+1.92%) |
Mar 10, 2016 | 26.62 | 26.84 | 26.27 | 26.51 | 263,072 | -0.11(-0.42%) |
Mar 09, 2016 | 26.48 | 26.63 | 25.62 | 26.62 | 222,422 | +0.24(+0.89%) |
Mar 08, 2016 | 26.76 | 26.76 | 26.24 | 26.39 | 277,322 | -0.41(-1.55%) |
Mar 07, 2016 | 26.04 | 26.80 | 25.92 | 26.80 | 426,231 | +0.59(+2.27%) |
Mar 04, 2016 | 26.45 | 26.48 | 26.07 | 26.21 | 537,399 | -0.25(-0.96%) |
Mar 03, 2016 | 26.36 | 26.61 | 26.34 | 26.46 | 348,842 | -0.02(-0.07%) |
Mar 02, 2016 | 26.15 | 26.49 | 26.09 | 26.48 | 345,981 | +0.24(+0.90%) |
Mar 01, 2016 | 26.15 | 26.39 | 26.01 | 26.25 | 407,828 | +0.30(+1.16%) |
Feb 29, 2016 | 25.91 | 26.39 | 25.88 | 25.94 | 429,029 | -0.02(-0.07%) |
Feb 26, 2016 | 25.94 | 26.14 | 25.80 | 25.96 | 352,587 | +0.17(+0.66%) |
Feb 25, 2016 | 25.84 | 26.00 | 25.51 | 25.79 | 259,988 | -0.07(-0.26%) |
Feb 24, 2016 | 25.48 | 25.88 | 25.28 | 25.86 | 239,628 | +0.15(+0.59%) |
Feb 23, 2016 | 25.83 | 26.12 | 25.68 | 25.71 | 541,901 | -0.15(-0.58%) |
Feb 22, 2016 | 25.12 | 25.97 | 24.98 | 25.86 | 580,748 | +0.96(+3.86%) |
Feb 19, 2016 | 25.01 | 25.12 | 24.77 | 24.90 | 248,437 | -0.23(-0.90%) |
Feb 18, 2016 | 25.15 | 25.34 | 24.87 | 25.12 | 217,593 | +0.00(+0.00%) |
Feb 17, 2016 | 24.64 | 25.35 | 24.60 | 25.12 | 294,406 | +0.53(+2.15%) |
Feb 16, 2016 | 24.42 | 24.66 | 24.27 | 24.60 | 565,182 | +0.35(+1.44%) |
Feb 12, 2016 | 24.06 | 24.25 | 24.25 | 24.25 | 470,705 | +0.41(+1.70%) |
Feb 11, 2016 | 23.79 | 24.22 | 23.61 | 23.84 | 225,277 | -0.39(-1.59%) |
Feb 10, 2016 | 24.42 | 24.81 | 24.08 | 24.23 | 262,625 | -0.01(-0.04%) |
Feb 09, 2016 | 24.00 | 24.65 | 23.95 | 24.24 | 302,136 | -0.11(-0.46%) |
Feb 08, 2016 | 24.14 | 24.48 | 23.90 | 24.35 | 287,445 | -0.08(-0.31%) |
Feb 05, 2016 | 24.72 | 24.77 | 24.22 | 24.43 | 482,976 | -0.31(-1.25%) |
Feb 04, 2016 | 24.78 | 25.26 | 24.46 | 24.74 | 224,014 | -0.02(-0.08%) |
Feb 03, 2016 | 24.58 | 24.87 | 24.11 | 24.76 | 317,223 | +0.43(+1.78%) |
Feb 02, 2016 | 24.47 | 24.70 | 24.22 | 24.32 | 354,699 | -0.44(-1.78%) |