Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 26.54 | 26.55 | 26.52 | 26.53 | 33,724 | -0.00(-0.00%) |
Apr 28, 2016 | 26.50 | 26.54 | 26.50 | 26.54 | 7,516 | +0.03(+0.10%) |
Apr 27, 2016 | 26.47 | 26.52 | 26.47 | 26.51 | 25,132 | +0.02(+0.07%) |
Apr 26, 2016 | 26.48 | 26.49 | 26.46 | 26.49 | 7,321 | -0.00(-0.00%) |
Apr 25, 2016 | 26.50 | 26.50 | 26.47 | 26.49 | 9,889 | +0.00(+0.00%) |
Apr 22, 2016 | 26.47 | 26.50 | 26.47 | 26.49 | 9,232 | -0.02(-0.07%) |
Apr 21, 2016 | 26.51 | 26.52 | 26.50 | 26.51 | 289,656 | -0.01(-0.03%) |
Apr 20, 2016 | 26.56 | 26.57 | 26.50 | 26.52 | 805,092 | -0.02(-0.07%) |
Apr 19, 2016 | 26.57 | 26.57 | 26.54 | 26.54 | 12,741 | -0.01(-0.05%) |
Apr 18, 2016 | 26.54 | 26.55 | 26.54 | 26.55 | 13,655 | -0.01(-0.02%) |
Apr 15, 2016 | 26.56 | 26.58 | 26.54 | 26.56 | 14,792 | +0.01(+0.04%) |
Apr 14, 2016 | 26.54 | 26.54 | 26.52 | 26.54 | 52,193 | -0.02(-0.07%) |
Apr 13, 2016 | 26.56 | 26.57 | 26.53 | 26.56 | 43,685 | +0.00(+0.00%) |
Apr 12, 2016 | 26.56 | 26.58 | 26.54 | 26.56 | 14,734 | -0.04(-0.15%) |
Apr 11, 2016 | 26.59 | 26.60 | 26.58 | 26.60 | 8,105 | +0.03(+0.12%) |
Apr 08, 2016 | 26.59 | 26.60 | 26.57 | 26.57 | 8,490 | -0.00(-0.00%) |
Apr 07, 2016 | 26.56 | 26.60 | 26.56 | 26.57 | 13,045 | +0.00(+0.02%) |
Apr 06, 2016 | 26.57 | 26.58 | 26.54 | 26.57 | 7,324 | -0.00(-0.02%) |
Apr 05, 2016 | 26.57 | 26.59 | 26.54 | 26.57 | 10,936 | +0.01(+0.03%) |
Apr 04, 2016 | 26.52 | 26.56 | 26.52 | 26.56 | 50,290 | +0.02(+0.09%) |
Apr 01, 2016 | 26.55 | 26.56 | 26.52 | 26.54 | 20,277 | -0.02(-0.07%) |
Mar 31, 2016 | 26.48 | 26.57 | 26.48 | 26.56 | 24,124 | +0.03(+0.10%) |
Mar 30, 2016 | 26.50 | 26.54 | 26.48 | 26.53 | 38,970 | +0.02(+0.08%) |
Mar 29, 2016 | 26.48 | 26.51 | 26.46 | 26.51 | 8,222 | +0.07(+0.25%) |
Mar 28, 2016 | 26.51 | 26.51 | 26.42 | 26.44 | 38,106 | +0.00(+0.00%) |
Mar 24, 2016 | 26.47 | 26.44 | 26.44 | 26.44 | 6,084 | -0.00(-0.01%) |
Mar 23, 2016 | 26.44 | 26.45 | 26.41 | 26.45 | 318,305 | +0.03(+0.10%) |
Mar 22, 2016 | 26.47 | 26.47 | 26.42 | 26.42 | 16,129 | -0.04(-0.15%) |
Mar 21, 2016 | 26.47 | 26.47 | 26.44 | 26.46 | 7,347 | -0.01(-0.04%) |
Mar 18, 2016 | 26.42 | 26.48 | 26.42 | 26.47 | 39,604 | +0.05(+0.20%) |
Mar 17, 2016 | 26.43 | 26.44 | 26.42 | 26.42 | 27,740 | +0.00(+0.00%) |
Mar 16, 2016 | 26.33 | 26.42 | 26.32 | 26.42 | 168,131 | +0.06(+0.23%) |
Mar 15, 2016 | 26.34 | 26.37 | 26.33 | 26.36 | 41,399 | -0.01(-0.03%) |
Mar 14, 2016 | 26.34 | 26.38 | 26.34 | 26.37 | 27,341 | +0.02(+0.07%) |
Mar 11, 2016 | 26.38 | 26.38 | 26.35 | 26.35 | 8,389 | -0.03(-0.13%) |
Mar 10, 2016 | 26.40 | 26.40 | 26.36 | 26.38 | 8,646 | -0.01(-0.05%) |
Mar 09, 2016 | 26.43 | 26.44 | 26.38 | 26.40 | 61,377 | -0.02(-0.08%) |
Mar 08, 2016 | 26.43 | 26.45 | 26.41 | 26.42 | 109,418 | +0.04(+0.16%) |
Mar 07, 2016 | 26.37 | 26.43 | 26.37 | 26.37 | 10,447 | -0.02(-0.07%) |
Mar 04, 2016 | 26.45 | 26.45 | 26.40 | 26.39 | 19,314 | -0.01(-0.03%) |
Mar 03, 2016 | 26.39 | 26.46 | 26.39 | 26.40 | 37,215 | -0.04(-0.16%) |
Mar 02, 2016 | 26.42 | 26.44 | 26.42 | 26.44 | 5,510 | -0.01(-0.04%) |
Mar 01, 2016 | 26.50 | 26.53 | 26.43 | 26.45 | 106,857 | -0.03(-0.12%) |
Feb 29, 2016 | 26.49 | 26.50 | 26.47 | 26.48 | 17,602 | +0.02(+0.07%) |
Feb 26, 2016 | 26.52 | 26.52 | 26.46 | 26.47 | 16,645 | -0.08(-0.29%) |
Feb 25, 2016 | 26.56 | 26.56 | 26.52 | 26.55 | 29,450 | +0.03(+0.13%) |
Feb 24, 2016 | 26.55 | 26.56 | 26.51 | 26.51 | 42,510 | -0.01(-0.03%) |
Feb 23, 2016 | 26.49 | 26.54 | 26.49 | 26.52 | 18,548 | +0.02(+0.07%) |
Feb 22, 2016 | 26.53 | 26.53 | 26.49 | 26.50 | 7,499 | -0.01(-0.03%) |
Feb 19, 2016 | 26.53 | 26.53 | 26.51 | 26.51 | 6,431 | -0.03(-0.13%) |
Feb 18, 2016 | 26.53 | 26.55 | 26.48 | 26.55 | 19,204 | +0.05(+0.20%) |
Feb 17, 2016 | 26.49 | 26.52 | 26.46 | 26.49 | 18,985 | -0.02(-0.07%) |
Feb 16, 2016 | 26.55 | 26.55 | 26.50 | 26.51 | 12,623 | -0.02(-0.07%) |
Feb 12, 2016 | 26.55 | 26.53 | 26.53 | 26.53 | 19,532 | -0.01(-0.02%) |
Feb 11, 2016 | 26.61 | 26.64 | 26.54 | 26.54 | 40,818 | +0.00(+0.00%) |
Feb 10, 2016 | 26.54 | 26.58 | 26.50 | 26.54 | 23,484 | +0.02(+0.07%) |
Feb 09, 2016 | 26.53 | 26.56 | 26.50 | 26.52 | 24,887 | -0.03(-0.10%) |
Feb 08, 2016 | 26.49 | 26.56 | 26.49 | 26.55 | 31,673 | +0.06(+0.23%) |
Feb 05, 2016 | 26.48 | 26.50 | 26.46 | 26.48 | 19,426 | -0.01(-0.03%) |
Feb 04, 2016 | 26.49 | 26.51 | 26.48 | 26.49 | 8,344 | +0.00(+0.01%) |
Feb 03, 2016 | 26.49 | 26.54 | 26.47 | 26.49 | 50,554 | +0.01(+0.03%) |
Feb 02, 2016 | 26.47 | 26.49 | 26.44 | 26.48 | 49,489 | +0.06(+0.22%) |