Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 26.78 | 26.78 | 26.59 | 26.74 | 27,161 | -0.05(-0.18%) |
Apr 28, 2016 | 26.74 | 27.01 | 26.71 | 26.78 | 16,078 | -0.14(-0.51%) |
Apr 27, 2016 | 26.90 | 26.99 | 26.78 | 26.92 | 29,003 | +0.02(+0.08%) |
Apr 26, 2016 | 26.92 | 26.96 | 26.81 | 26.90 | 8,221 | +0.24(+0.88%) |
Apr 25, 2016 | 26.78 | 26.78 | 26.66 | 26.67 | 4,723 | -0.16(-0.59%) |
Apr 22, 2016 | 26.78 | 26.85 | 26.73 | 26.83 | 15,622 | -0.03(-0.13%) |
Apr 21, 2016 | 27.01 | 27.01 | 26.85 | 26.86 | 24,352 | -0.17(-0.61%) |
Apr 20, 2016 | 27.02 | 27.17 | 26.96 | 27.03 | 20,581 | +0.01(+0.05%) |
Apr 19, 2016 | 26.92 | 27.07 | 26.92 | 27.01 | 17,090 | +0.44(+1.67%) |
Apr 18, 2016 | 26.31 | 26.63 | 26.31 | 26.57 | 18,120 | +0.21(+0.79%) |
Apr 15, 2016 | 26.41 | 26.47 | 26.35 | 26.36 | 44,192 | -0.03(-0.10%) |
Apr 14, 2016 | 26.35 | 26.47 | 26.35 | 26.39 | 17,184 | +0.08(+0.29%) |
Apr 13, 2016 | 26.26 | 26.34 | 26.20 | 26.31 | 21,715 | +0.40(+1.55%) |
Apr 12, 2016 | 25.73 | 25.95 | 25.59 | 25.91 | 26,003 | +0.37(+1.44%) |
Apr 11, 2016 | 25.68 | 25.78 | 25.55 | 25.55 | 15,977 | +0.08(+0.30%) |
Apr 08, 2016 | 25.48 | 25.57 | 25.43 | 25.47 | 16,526 | +0.41(+1.63%) |
Apr 07, 2016 | 25.24 | 25.28 | 24.99 | 25.06 | 16,861 | -0.35(-1.36%) |
Apr 06, 2016 | 25.12 | 25.41 | 25.06 | 25.41 | 130,852 | +0.40(+1.61%) |
Apr 05, 2016 | 25.08 | 25.11 | 25.00 | 25.01 | 48,063 | -0.53(-2.06%) |
Apr 04, 2016 | 25.75 | 25.75 | 25.51 | 25.53 | 8,839 | -0.08(-0.32%) |
Apr 01, 2016 | 25.37 | 25.67 | 25.27 | 25.61 | 88,981 | -0.23(-0.88%) |
Mar 31, 2016 | 25.96 | 26.01 | 25.83 | 25.84 | 19,454 | -0.19(-0.72%) |
Mar 30, 2016 | 26.08 | 26.16 | 26.00 | 26.03 | 16,416 | +0.22(+0.86%) |
Mar 29, 2016 | 25.35 | 25.81 | 25.35 | 25.81 | 29,094 | +0.21(+0.84%) |
Mar 28, 2016 | 25.59 | 25.70 | 25.47 | 25.59 | 28,350 | +0.17(+0.68%) |
Mar 24, 2016 | 25.42 | 25.42 | 25.42 | 0 | -0.20(-0.78%) | |
Mar 23, 2016 | 25.83 | 25.83 | 25.55 | 25.62 | 16,116 | -0.30(-1.15%) |
Mar 22, 2016 | 25.73 | 25.95 | 25.73 | 25.92 | 11,002 | -0.14(-0.53%) |
Mar 21, 2016 | 26.05 | 26.13 | 25.96 | 26.06 | 54,914 | -0.11(-0.43%) |
Mar 18, 2016 | 26.25 | 26.28 | 26.11 | 26.17 | 48,297 | -0.08(-0.31%) |
Mar 17, 2016 | 25.96 | 26.28 | 25.94 | 26.25 | 19,972 | +0.33(+1.27%) |
Mar 16, 2016 | 25.42 | 25.92 | 25.42 | 25.92 | 26,960 | +0.35(+1.37%) |
Mar 15, 2016 | 25.45 | 25.57 | 25.44 | 25.57 | 21,174 | -0.23(-0.88%) |
Mar 14, 2016 | 25.79 | 25.86 | 25.70 | 25.80 | 85,743 | -0.08(-0.29%) |
Mar 11, 2016 | 25.66 | 25.91 | 25.63 | 25.87 | 46,476 | +0.66(+2.62%) |
Mar 10, 2016 | 25.46 | 25.54 | 25.06 | 25.21 | 35,447 | -0.08(-0.30%) |
Mar 09, 2016 | 25.24 | 25.35 | 25.20 | 25.29 | 32,598 | +0.18(+0.71%) |
Mar 08, 2016 | 25.27 | 25.27 | 25.08 | 25.11 | 41,006 | -0.30(-1.16%) |
Mar 07, 2016 | 25.01 | 25.45 | 25.01 | 25.41 | 53,576 | +0.02(+0.10%) |
Mar 04, 2016 | 25.27 | 25.47 | 25.25 | 25.38 | 18,370 | +0.28(+1.14%) |
Mar 03, 2016 | 24.96 | 25.16 | 24.96 | 25.10 | 18,526 | +0.26(+1.05%) |
Mar 02, 2016 | 24.66 | 24.85 | 24.66 | 24.83 | 21,770 | +0.20(+0.81%) |
Mar 01, 2016 | 24.43 | 24.67 | 24.35 | 24.64 | 38,730 | +0.62(+2.58%) |
Feb 29, 2016 | 24.11 | 24.25 | 24.01 | 24.02 | 19,696 | -0.13(-0.54%) |
Feb 26, 2016 | 24.36 | 24.38 | 24.09 | 24.15 | 19,450 | -0.05(-0.20%) |
Feb 25, 2016 | 24.04 | 24.19 | 23.92 | 24.19 | 5,850 | +0.26(+1.09%) |
Feb 24, 2016 | 23.60 | 23.96 | 23.55 | 23.93 | 38,294 | -0.17(-0.69%) |
Feb 23, 2016 | 24.38 | 24.38 | 24.09 | 24.10 | 22,532 | -0.46(-1.89%) |
Feb 22, 2016 | 24.46 | 24.59 | 24.46 | 24.56 | 37,390 | +0.26(+1.06%) |
Feb 19, 2016 | 24.15 | 24.31 | 24.06 | 24.30 | 31,350 | -0.08(-0.31%) |
Feb 18, 2016 | 24.46 | 24.52 | 24.37 | 24.38 | 63,502 | -0.07(-0.27%) |
Feb 17, 2016 | 24.24 | 24.52 | 24.24 | 24.45 | 21,173 | +0.37(+1.53%) |
Feb 16, 2016 | 24.05 | 24.08 | 23.80 | 24.08 | 16,417 | +0.43(+1.83%) |
Feb 12, 2016 | 23.64 | 23.64 | 23.64 | 0 | +0.43(+1.85%) | |
Feb 11, 2016 | 23.26 | 23.33 | 23.02 | 23.21 | 32,180 | -0.29(-1.24%) |
Feb 10, 2016 | 23.62 | 23.67 | 23.48 | 23.51 | 20,417 | -0.01(-0.06%) |
Feb 09, 2016 | 23.32 | 23.71 | 23.32 | 23.52 | 23,385 | -0.30(-1.27%) |
Feb 08, 2016 | 23.83 | 23.90 | 23.56 | 23.82 | 34,828 | -0.37(-1.54%) |
Feb 05, 2016 | 24.44 | 24.44 | 24.13 | 24.19 | 40,765 | -0.34(-1.37%) |
Feb 04, 2016 | 24.39 | 24.62 | 24.39 | 24.53 | 19,724 | +0.12(+0.51%) |
Feb 03, 2016 | 24.24 | 24.41 | 23.83 | 24.41 | 41,413 | +0.37(+1.55%) |
Feb 02, 2016 | 24.26 | 24.26 | 23.99 | 24.04 | 61,052 | -0.67(-2.70%) |