Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 26.30 | 26.43 | 25.97 | 26.26 | 184,132 | -0.03(-0.13%) |
Apr 28, 2016 | 26.30 | 26.46 | 26.15 | 26.30 | 258,706 | -0.08(-0.29%) |
Apr 27, 2016 | 26.52 | 26.54 | 26.20 | 26.37 | 169,306 | -0.23(-0.86%) |
Apr 26, 2016 | 26.44 | 26.66 | 26.17 | 26.60 | 178,185 | +0.31(+1.16%) |
Apr 25, 2016 | 26.15 | 26.42 | 25.96 | 26.30 | 299,994 | -0.04(-0.16%) |
Apr 22, 2016 | 25.49 | 26.38 | 25.49 | 26.34 | 353,173 | +0.82(+3.22%) |
Apr 21, 2016 | 25.47 | 25.64 | 25.35 | 25.52 | 188,138 | -0.09(-0.36%) |
Apr 20, 2016 | 25.03 | 25.68 | 25.03 | 25.61 | 122,969 | +0.52(+2.06%) |
Apr 19, 2016 | 25.31 | 25.31 | 24.95 | 25.09 | 146,423 | -0.25(-0.97%) |
Apr 18, 2016 | 25.47 | 25.73 | 25.25 | 25.34 | 132,499 | -0.41(-1.58%) |
Apr 15, 2016 | 26.01 | 26.24 | 25.69 | 25.75 | 189,789 | -0.39(-1.49%) |
Apr 14, 2016 | 25.71 | 26.20 | 25.69 | 26.14 | 140,800 | +0.42(+1.62%) |
Apr 13, 2016 | 25.11 | 25.73 | 24.91 | 25.72 | 190,448 | +0.82(+3.31%) |
Apr 12, 2016 | 24.51 | 24.90 | 24.37 | 24.90 | 76,716 | +0.50(+2.05%) |
Apr 11, 2016 | 24.68 | 25.08 | 24.36 | 24.40 | 85,886 | -0.10(-0.42%) |
Apr 08, 2016 | 24.63 | 24.87 | 24.42 | 24.50 | 90,324 | +0.10(+0.42%) |
Apr 07, 2016 | 24.60 | 24.60 | 24.11 | 24.40 | 316,366 | -0.36(-1.44%) |
Apr 06, 2016 | 24.66 | 24.84 | 24.32 | 24.75 | 179,494 | +0.08(+0.34%) |
Apr 05, 2016 | 24.89 | 25.40 | 24.64 | 24.67 | 207,076 | -0.12(-0.48%) |
Apr 04, 2016 | 25.24 | 25.24 | 24.77 | 24.79 | 126,876 | -0.42(-1.68%) |
Apr 01, 2016 | 24.80 | 25.24 | 24.47 | 25.21 | 149,901 | +0.13(+0.51%) |
Mar 31, 2016 | 25.25 | 25.59 | 24.98 | 25.08 | 167,922 | -0.31(-1.20%) |
Mar 30, 2016 | 25.49 | 25.64 | 25.27 | 25.39 | 202,264 | +0.03(+0.13%) |
Mar 29, 2016 | 24.73 | 25.38 | 24.52 | 25.36 | 184,902 | +0.53(+2.12%) |
Mar 28, 2016 | 24.20 | 24.90 | 24.20 | 24.83 | 105,765 | +0.79(+3.28%) |
Mar 24, 2016 | 24.25 | 24.04 | 24.04 | 24.04 | 150,417 | -0.40(-1.63%) |
Mar 23, 2016 | 25.16 | 25.16 | 24.43 | 24.44 | 134,783 | -0.86(-3.39%) |
Mar 22, 2016 | 25.54 | 25.58 | 25.15 | 25.30 | 113,968 | -0.44(-1.71%) |
Mar 21, 2016 | 26.55 | 26.55 | 25.47 | 25.74 | 211,787 | -0.92(-3.44%) |
Mar 18, 2016 | 26.19 | 26.68 | 26.07 | 26.65 | 622,159 | +0.59(+2.28%) |
Mar 17, 2016 | 25.25 | 26.18 | 25.25 | 26.06 | 233,727 | +0.78(+3.09%) |
Mar 16, 2016 | 24.26 | 25.30 | 24.26 | 25.28 | 190,703 | +0.94(+3.87%) |
Mar 15, 2016 | 24.34 | 24.58 | 23.93 | 24.34 | 218,553 | -0.20(-0.80%) |
Mar 14, 2016 | 24.63 | 24.78 | 23.91 | 24.53 | 91,884 | -0.22(-0.89%) |
Mar 11, 2016 | 24.35 | 24.81 | 24.28 | 24.75 | 102,624 | +0.69(+2.86%) |
Mar 10, 2016 | 23.81 | 24.24 | 23.57 | 24.07 | 144,370 | +0.31(+1.29%) |
Mar 09, 2016 | 23.86 | 24.01 | 23.51 | 23.76 | 170,007 | +0.04(+0.18%) |
Mar 08, 2016 | 24.02 | 24.13 | 23.66 | 23.72 | 144,804 | -0.50(-2.07%) |
Mar 07, 2016 | 23.52 | 24.23 | 23.52 | 24.22 | 167,529 | +0.52(+2.18%) |
Mar 04, 2016 | 23.95 | 23.95 | 23.45 | 23.70 | 157,982 | -0.13(-0.53%) |
Mar 03, 2016 | 23.59 | 23.85 | 23.48 | 23.83 | 134,472 | +0.27(+1.15%) |
Mar 02, 2016 | 23.53 | 23.63 | 23.29 | 23.56 | 106,864 | +0.05(+0.22%) |
Mar 01, 2016 | 23.05 | 23.56 | 22.90 | 23.51 | 151,653 | +0.70(+3.09%) |
Feb 29, 2016 | 23.38 | 23.38 | 22.79 | 22.80 | 196,138 | -0.62(-2.64%) |
Feb 26, 2016 | 23.56 | 23.63 | 23.09 | 23.42 | 158,316 | +0.00(+0.00%) |
Feb 25, 2016 | 23.21 | 23.44 | 23.06 | 23.42 | 134,721 | +0.31(+1.32%) |
Feb 24, 2016 | 22.49 | 23.15 | 22.37 | 23.12 | 167,999 | +0.45(+1.98%) |
Feb 23, 2016 | 22.80 | 23.05 | 22.60 | 22.67 | 222,183 | -0.21(-0.93%) |
Feb 22, 2016 | 22.95 | 23.24 | 22.85 | 22.88 | 169,539 | +0.08(+0.37%) |
Feb 19, 2016 | 22.68 | 23.18 | 22.59 | 22.79 | 258,310 | +0.06(+0.26%) |
Feb 18, 2016 | 22.84 | 23.87 | 22.59 | 22.73 | 464,985 | +0.59(+2.64%) |
Feb 17, 2016 | 21.73 | 22.23 | 21.49 | 22.15 | 279,246 | +0.68(+3.16%) |
Feb 16, 2016 | 21.22 | 21.66 | 21.00 | 21.47 | 215,780 | +0.49(+2.35%) |
Feb 12, 2016 | 20.09 | 20.98 | 20.98 | 20.98 | 241,421 | +0.79(+3.91%) |
Feb 11, 2016 | 20.35 | 20.70 | 19.94 | 20.19 | 393,741 | -0.56(-2.70%) |
Feb 10, 2016 | 21.48 | 21.51 | 20.75 | 20.75 | 278,398 | -0.71(-3.33%) |
Feb 09, 2016 | 21.12 | 21.79 | 21.11 | 21.46 | 277,401 | +0.03(+0.12%) |
Feb 08, 2016 | 21.75 | 21.82 | 20.89 | 21.44 | 354,352 | -0.50(-2.30%) |
Feb 05, 2016 | 25.55 | 26.03 | 21.28 | 21.94 | 516,065 | -5.22(-19.21%) |
Feb 04, 2016 | 27.41 | 27.60 | 26.80 | 27.16 | 114,664 | -0.32(-1.16%) |
Feb 03, 2016 | 27.86 | 27.86 | 27.12 | 27.48 | 95,168 | -0.14(-0.52%) |
Feb 02, 2016 | 27.92 | 28.17 | 27.50 | 27.62 | 140,076 | -0.66(-2.32%) |