Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.40 | 28.00 | 27.24 | 27.81 | 1,974,284 | +0.47(+1.74%) |
Apr 28, 2016 | 27.79 | 28.28 | 27.26 | 27.34 | 427,237 | -0.40(-1.45%) |
Apr 27, 2016 | 27.77 | 27.87 | 27.43 | 27.74 | 360,163 | +0.06(+0.23%) |
Apr 26, 2016 | 27.21 | 27.80 | 27.17 | 27.67 | 440,534 | +0.45(+1.66%) |
Apr 25, 2016 | 27.52 | 27.66 | 27.03 | 27.22 | 386,019 | -0.27(-0.99%) |
Apr 22, 2016 | 27.31 | 27.61 | 27.25 | 27.49 | 395,528 | +0.27(+0.98%) |
Apr 21, 2016 | 27.60 | 27.85 | 27.20 | 27.23 | 506,950 | -0.24(-0.86%) |
Apr 20, 2016 | 27.04 | 27.55 | 26.98 | 27.47 | 392,079 | +0.42(+1.57%) |
Apr 19, 2016 | 26.97 | 27.14 | 26.84 | 27.04 | 497,903 | +0.08(+0.29%) |
Apr 18, 2016 | 26.67 | 27.06 | 26.57 | 26.96 | 314,982 | +0.23(+0.86%) |
Apr 15, 2016 | 26.75 | 26.98 | 26.61 | 26.73 | 226,616 | -0.11(-0.43%) |
Apr 14, 2016 | 26.60 | 27.05 | 26.52 | 26.85 | 418,104 | +0.19(+0.73%) |
Apr 13, 2016 | 25.92 | 26.66 | 25.65 | 26.65 | 568,689 | +0.88(+3.43%) |
Apr 12, 2016 | 25.40 | 25.86 | 25.28 | 25.77 | 374,158 | +0.51(+2.02%) |
Apr 11, 2016 | 25.28 | 25.77 | 25.03 | 25.26 | 494,139 | +0.14(+0.57%) |
Apr 08, 2016 | 25.35 | 25.57 | 24.98 | 25.12 | 407,701 | +0.02(+0.09%) |
Apr 07, 2016 | 25.60 | 25.68 | 24.88 | 25.09 | 373,436 | -0.73(-2.84%) |
Apr 06, 2016 | 25.48 | 25.86 | 25.19 | 25.83 | 328,503 | +0.38(+1.50%) |
Apr 05, 2016 | 25.88 | 26.02 | 25.44 | 25.45 | 427,771 | -0.70(-2.67%) |
Apr 04, 2016 | 26.41 | 26.50 | 26.09 | 26.14 | 348,620 | -0.30(-1.14%) |
Apr 01, 2016 | 26.48 | 26.58 | 26.16 | 26.45 | 501,925 | +0.06(+0.25%) |
Mar 31, 2016 | 26.47 | 26.72 | 26.01 | 26.38 | 436,131 | -0.22(-0.84%) |
Mar 30, 2016 | 26.47 | 26.98 | 26.42 | 26.60 | 329,452 | +0.20(+0.76%) |
Mar 29, 2016 | 25.85 | 26.44 | 25.61 | 26.40 | 407,578 | +0.44(+1.69%) |
Mar 28, 2016 | 26.11 | 26.27 | 25.88 | 25.96 | 267,643 | -0.01(-0.03%) |
Mar 24, 2016 | 25.81 | 25.97 | 25.97 | 25.97 | 274,339 | +0.00(+0.00%) |
Mar 23, 2016 | 26.37 | 26.51 | 25.97 | 25.97 | 378,392 | -0.40(-1.50%) |
Mar 22, 2016 | 26.30 | 26.52 | 26.09 | 26.37 | 232,293 | -0.14(-0.52%) |
Mar 21, 2016 | 26.73 | 26.96 | 26.26 | 26.50 | 319,527 | -0.18(-0.67%) |
Mar 18, 2016 | 26.83 | 27.21 | 25.95 | 26.68 | 1,292,413 | +0.04(+0.13%) |
Mar 17, 2016 | 25.95 | 26.75 | 25.67 | 26.65 | 560,445 | +0.69(+2.66%) |
Mar 16, 2016 | 26.19 | 26.43 | 25.81 | 25.96 | 271,056 | -0.35(-1.34%) |
Mar 15, 2016 | 26.30 | 26.58 | 26.23 | 26.31 | 305,397 | -0.24(-0.89%) |
Mar 14, 2016 | 26.70 | 26.83 | 26.27 | 26.55 | 355,681 | -0.16(-0.59%) |
Mar 11, 2016 | 26.21 | 26.74 | 26.07 | 26.70 | 408,370 | +0.68(+2.62%) |
Mar 10, 2016 | 26.04 | 26.27 | 25.60 | 26.02 | 320,661 | +0.01(+0.06%) |
Mar 09, 2016 | 26.19 | 26.43 | 26.19 | 26.01 | 308,794 | -0.09(-0.33%) |
Mar 08, 2016 | 26.63 | 26.74 | 26.07 | 26.09 | 455,569 | -0.78(-2.92%) |
Mar 07, 2016 | 26.41 | 26.88 | 26.41 | 26.88 | 363,617 | +0.17(+0.64%) |
Mar 04, 2016 | 26.65 | 26.67 | 26.37 | 26.71 | 341,051 | +0.19(+0.70%) |
Mar 03, 2016 | 26.00 | 26.53 | 25.30 | 26.52 | 373,838 | +0.45(+1.72%) |
Mar 02, 2016 | 25.74 | 26.07 | 25.42 | 26.07 | 397,069 | +0.33(+1.30%) |
Mar 01, 2016 | 25.11 | 25.77 | 24.97 | 25.74 | 425,476 | +0.78(+3.11%) |
Feb 29, 2016 | 25.34 | 25.57 | 24.58 | 24.96 | 442,719 | -0.36(-1.41%) |
Feb 26, 2016 | 25.34 | 25.57 | 25.03 | 25.32 | 353,178 | +0.18(+0.71%) |
Feb 25, 2016 | 24.42 | 25.20 | 24.32 | 25.14 | 371,203 | +0.44(+1.79%) |
Feb 24, 2016 | 24.30 | 24.88 | 23.88 | 24.70 | 348,595 | +0.06(+0.26%) |
Feb 23, 2016 | 24.90 | 25.16 | 24.45 | 24.63 | 292,352 | -0.38(-1.51%) |
Feb 22, 2016 | 24.98 | 25.17 | 24.79 | 25.01 | 369,454 | +0.30(+1.21%) |
Feb 19, 2016 | 24.37 | 24.94 | 24.28 | 24.71 | 463,889 | +0.26(+1.08%) |
Feb 18, 2016 | 24.75 | 24.75 | 24.28 | 24.45 | 411,046 | -0.16(-0.67%) |
Feb 17, 2016 | 24.99 | 25.18 | 24.57 | 24.61 | 360,223 | -0.14(-0.55%) |
Feb 16, 2016 | 24.53 | 25.00 | 24.16 | 24.75 | 377,359 | +0.59(+2.45%) |
Feb 12, 2016 | 23.81 | 24.16 | 24.16 | 24.16 | 394,052 | +0.73(+3.13%) |
Feb 11, 2016 | 23.28 | 23.56 | 22.95 | 23.42 | 401,321 | -0.31(-1.32%) |
Feb 10, 2016 | 24.61 | 24.76 | 23.72 | 23.74 | 441,547 | -0.71(-2.91%) |
Feb 09, 2016 | 24.06 | 24.66 | 23.99 | 24.45 | 547,378 | +0.06(+0.23%) |
Feb 08, 2016 | 23.90 | 24.52 | 23.60 | 24.39 | 803,567 | +0.20(+0.82%) |
Feb 05, 2016 | 24.12 | 24.49 | 23.74 | 24.19 | 783,363 | +0.07(+0.30%) |
Feb 04, 2016 | 23.84 | 24.41 | 23.16 | 24.12 | 515,221 | +0.26(+1.07%) |
Feb 03, 2016 | 23.83 | 24.00 | 23.26 | 23.86 | 557,716 | +0.27(+1.15%) |
Feb 02, 2016 | 23.73 | 23.76 | 23.41 | 23.59 | 556,156 | -0.49(-2.04%) |