Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.33 | 28.60 | 28.13 | 28.34 | 58,814 | -0.16(-0.57%) |
Apr 28, 2016 | 29.44 | 29.44 | 28.44 | 28.50 | 54,809 | -0.89(-3.02%) |
Apr 27, 2016 | 29.47 | 29.47 | 29.10 | 29.39 | 53,707 | +0.11(+0.38%) |
Apr 26, 2016 | 29.30 | 29.30 | 29.18 | 29.28 | 26,913 | +0.29(+0.99%) |
Apr 25, 2016 | 29.25 | 29.25 | 28.97 | 28.99 | 12,725 | -0.35(-1.19%) |
Apr 22, 2016 | 29.42 | 29.42 | 29.16 | 29.34 | 19,744 | -0.06(-0.19%) |
Apr 21, 2016 | 29.49 | 29.53 | 29.28 | 29.39 | 39,230 | -0.30(-1.01%) |
Apr 20, 2016 | 29.70 | 29.97 | 29.63 | 29.69 | 49,748 | +0.01(+0.04%) |
Apr 19, 2016 | 29.52 | 29.73 | 29.47 | 29.68 | 164,031 | +1.03(+3.59%) |
Apr 18, 2016 | 28.11 | 28.71 | 28.11 | 28.65 | 59,980 | +0.41(+1.45%) |
Apr 15, 2016 | 28.27 | 28.36 | 28.23 | 28.24 | 472,339 | -0.10(-0.36%) |
Apr 14, 2016 | 28.30 | 28.53 | 28.28 | 28.34 | 2,470,876 | +0.17(+0.59%) |
Apr 13, 2016 | 27.84 | 28.17 | 27.84 | 28.17 | 71,204 | +0.95(+3.48%) |
Apr 12, 2016 | 27.05 | 27.35 | 26.83 | 27.23 | 4,251 | +0.40(+1.49%) |
Apr 11, 2016 | 26.80 | 26.86 | 26.65 | 26.83 | 3,500 | +0.84(+3.22%) |
Apr 07, 2016 | 25.89 | 25.99 | 25.47 | 25.99 | 64 | -0.62(-2.34%) |
Apr 04, 2016 | 26.55 | 26.64 | 26.55 | 26.61 | 153 | +0.07(+0.28%) |
Apr 01, 2016 | 26.54 | 26.54 | 26.54 | 26.54 | 760 | -0.93(-3.38%) |
Mar 31, 2016 | 27.47 | 27.47 | 27.47 | 27.47 | 7,415 | -0.32(-1.17%) |
Mar 30, 2016 | 27.79 | 27.97 | 27.56 | 27.79 | 6,011 | +1.13(+4.23%) |
Mar 28, 2016 | 26.66 | 26.66 | 26.66 | 26.66 | 166 | +0.44(+1.68%) |
Mar 24, 2016 | 26.62 | 26.22 | 26.22 | 26.22 | 5,233 | -1.22(-4.44%) |
Mar 21, 2016 | 27.92 | 27.92 | 27.44 | 27.44 | 110 | -0.22(-0.81%) |
Mar 18, 2016 | 27.67 | 27.67 | 27.67 | 27.67 | 581 | -0.04(-0.14%) |
Mar 17, 2016 | 27.25 | 27.71 | 27.25 | 27.71 | 1,385 | +1.23(+4.65%) |
Mar 15, 2016 | 26.75 | 26.93 | 26.36 | 26.48 | 535 | -0.75(-2.74%) |
Mar 14, 2016 | 26.93 | 28.12 | 26.93 | 27.22 | 6,156 | +0.07(+0.26%) |
Mar 11, 2016 | 27.15 | 27.15 | 27.15 | 27.15 | 932 | +0.59(+2.22%) |
Mar 10, 2016 | 26.60 | 26.60 | 26.56 | 26.56 | 1,539 | +0.36(+1.37%) |
Mar 09, 2016 | 26.20 | 26.20 | 26.20 | 26.20 | 307 | +0.21(+0.81%) |
Mar 08, 2016 | 26.02 | 26.02 | 25.99 | 25.99 | 1,428 | -0.46(-1.75%) |
Mar 07, 2016 | 26.31 | 26.67 | 25.81 | 26.46 | 8,000 | -0.53(-1.97%) |
Mar 04, 2016 | 26.99 | 25.96 | 25.96 | 26.99 | 1,606 | +1.03(+3.99%) |
Mar 03, 2016 | 25.54 | 26.07 | 25.54 | 25.96 | 2,924 | +0.33(+1.29%) |
Mar 02, 2016 | 25.37 | 25.63 | 25.26 | 25.63 | 8,914 | +0.15(+0.58%) |
Mar 01, 2016 | 25.30 | 25.48 | 24.78 | 25.48 | 5,048 | +1.28(+5.30%) |
Feb 29, 2016 | 24.43 | 24.47 | 24.20 | 24.20 | 4,004 | +0.14(+0.59%) |
Feb 26, 2016 | 24.34 | 24.49 | 24.05 | 24.05 | 12,026 | -0.22(-0.91%) |
Feb 25, 2016 | 23.99 | 24.27 | 23.99 | 24.27 | 1,970 | +1.03(+4.44%) |
Feb 24, 2016 | 23.07 | 23.24 | 23.06 | 23.24 | 432,604 | -0.67(-2.81%) |
Feb 23, 2016 | 24.40 | 24.40 | 23.91 | 23.91 | 1,308 | -0.80(-3.22%) |
Feb 22, 2016 | 24.77 | 24.77 | 24.67 | 24.71 | 7,440 | +0.72(+3.02%) |
Feb 19, 2016 | 24.07 | 24.24 | 23.98 | 23.98 | 25,448 | -0.51(-2.09%) |
Feb 17, 2016 | 24.34 | 24.50 | 24.50 | 24.50 | 408,800 | +0.67(+2.81%) |
Feb 16, 2016 | 23.48 | 23.83 | 23.45 | 23.83 | 2,274 | +1.83(+8.31%) |
Feb 12, 2016 | 22.10 | 22.00 | 22.00 | 22.00 | 394,024 | -0.81(-3.53%) |
Feb 10, 2016 | 23.14 | 23.14 | 22.80 | 22.80 | 9 | +0.06(+0.26%) |
Feb 09, 2016 | 22.58 | 22.74 | 22.45 | 22.74 | 2,210 | -0.57(-2.46%) |
Feb 08, 2016 | 23.36 | 23.36 | 23.32 | 23.32 | 1,400 | -1.60(-6.43%) |
Feb 04, 2016 | 24.71 | 24.92 | 24.92 | 24.92 | 408,800 | +0.36(+1.45%) |
Feb 02, 2016 | 24.77 | 24.77 | 24.56 | 24.56 | 43 | -0.98(-3.85%) |