Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 26.39 | 26.53 | 25.98 | 26.37 | 8,827 | +0.00(+0.00%) |
Apr 28, 2016 | 26.02 | 26.37 | 25.78 | 26.37 | 4,782 | +0.50(+1.92%) |
Apr 27, 2016 | 26.32 | 26.32 | 25.79 | 25.87 | 6,051 | -0.48(-1.81%) |
Apr 26, 2016 | 26.67 | 26.74 | 26.33 | 26.35 | 4,698 | -0.47(-1.74%) |
Apr 25, 2016 | 26.77 | 26.99 | 26.74 | 26.82 | 7,224 | +0.41(+1.54%) |
Apr 22, 2016 | 26.51 | 26.64 | 26.39 | 26.41 | 8,196 | -0.42(-1.55%) |
Apr 21, 2016 | 26.73 | 26.90 | 26.55 | 26.83 | 8,162 | +0.06(+0.22%) |
Apr 20, 2016 | 27.26 | 27.26 | 26.48 | 26.77 | 25,902 | -0.25(-0.92%) |
Apr 19, 2016 | 27.46 | 27.46 | 26.96 | 27.01 | 29,624 | -0.61(-2.22%) |
Apr 18, 2016 | 29.09 | 29.09 | 27.55 | 27.63 | 85,151 | -0.37(-1.32%) |
Apr 15, 2016 | 28.02 | 28.06 | 27.80 | 28.00 | 10,374 | +0.26(+0.94%) |
Apr 14, 2016 | 27.75 | 27.79 | 27.69 | 27.74 | 5,719 | -0.04(-0.14%) |
Apr 13, 2016 | 27.73 | 27.96 | 27.65 | 27.78 | 9,453 | -0.08(-0.28%) |
Apr 12, 2016 | 28.64 | 28.64 | 27.70 | 27.86 | 6,802 | -0.75(-2.63%) |
Apr 11, 2016 | 28.30 | 28.61 | 28.29 | 28.61 | 1,928 | +0.07(+0.24%) |
Apr 08, 2016 | 28.67 | 28.76 | 28.39 | 28.54 | 4,648 | -0.64(-2.21%) |
Apr 07, 2016 | 29.07 | 29.34 | 29.00 | 29.19 | 4,449 | +0.11(+0.38%) |
Apr 06, 2016 | 29.34 | 29.63 | 29.00 | 29.07 | 4,829 | -0.57(-1.91%) |
Apr 05, 2016 | 29.91 | 29.91 | 29.45 | 29.64 | 6,491 | +0.19(+0.64%) |
Apr 04, 2016 | 29.00 | 29.47 | 28.96 | 29.45 | 8,214 | +0.27(+0.92%) |
Apr 01, 2016 | 29.49 | 29.50 | 29.18 | 29.18 | 8,203 | +0.40(+1.41%) |
Mar 31, 2016 | 29.16 | 29.16 | 28.64 | 28.78 | 6,622 | +0.00(+0.00%) |
Mar 30, 2016 | 28.66 | 29.08 | 28.57 | 28.78 | 439,012 | -0.06(-0.21%) |
Mar 29, 2016 | 29.49 | 29.51 | 28.84 | 28.84 | 28,239 | -0.29(-0.98%) |
Mar 28, 2016 | 29.14 | 29.18 | 29.09 | 29.13 | 2,894 | +0.20(+0.70%) |
Mar 24, 2016 | 29.69 | 28.92 | 28.92 | 28.92 | 30,161 | -0.05(-0.19%) |
Mar 23, 2016 | 28.70 | 29.08 | 28.70 | 28.98 | 3,352 | +0.70(+2.49%) |
Mar 22, 2016 | 28.70 | 28.70 | 28.27 | 28.27 | 1,010 | -0.03(-0.11%) |
Mar 21, 2016 | 28.23 | 28.44 | 28.13 | 28.31 | 2,769 | -0.08(-0.28%) |
Mar 18, 2016 | 28.11 | 28.44 | 27.79 | 28.38 | 5,452 | +0.09(+0.32%) |
Mar 17, 2016 | 28.50 | 28.60 | 27.97 | 28.29 | 30,712 | -0.28(-0.99%) |
Mar 16, 2016 | 28.97 | 29.17 | 28.57 | 28.58 | 283,946 | -0.68(-2.32%) |
Mar 15, 2016 | 29.37 | 29.64 | 29.25 | 29.25 | 2,852 | +0.22(+0.75%) |
Mar 14, 2016 | 28.99 | 29.37 | 28.99 | 29.04 | 13,494 | +0.20(+0.69%) |
Mar 11, 2016 | 28.93 | 29.19 | 28.84 | 28.84 | 9,142 | -0.96(-3.23%) |
Mar 10, 2016 | 29.80 | 30.14 | 29.80 | 29.80 | 20,060 | +0.27(+0.91%) |
Mar 09, 2016 | 29.24 | 30.04 | 29.24 | 29.53 | 4,882 | -0.51(-1.68%) |
Mar 08, 2016 | 29.12 | 30.19 | 29.12 | 30.04 | 11,559 | +1.08(+3.73%) |
Mar 07, 2016 | 29.72 | 29.72 | 28.91 | 28.96 | 11,362 | -0.64(-2.18%) |
Mar 04, 2016 | 29.55 | 30.04 | 29.50 | 29.60 | 15,016 | -0.23(-0.78%) |
Mar 03, 2016 | 30.50 | 30.50 | 29.83 | 29.83 | 21,330 | -0.50(-1.65%) |
Mar 02, 2016 | 31.32 | 31.40 | 30.34 | 30.34 | 8,588 | -0.82(-2.64%) |
Mar 01, 2016 | 31.73 | 31.80 | 31.10 | 31.16 | 21,981 | -0.71(-2.24%) |
Feb 29, 2016 | 31.32 | 31.88 | 31.32 | 31.87 | 16,849 | +0.25(+0.80%) |
Feb 26, 2016 | 31.06 | 31.62 | 31.06 | 31.62 | 10,618 | -0.19(-0.61%) |
Feb 25, 2016 | 31.76 | 32.44 | 31.72 | 31.81 | 33,141 | -0.05(-0.16%) |
Feb 24, 2016 | 32.57 | 32.83 | 31.82 | 31.86 | 49,966 | -0.37(-1.14%) |
Feb 23, 2016 | 31.56 | 32.23 | 31.47 | 32.23 | 46,812 | +1.02(+3.27%) |
Feb 22, 2016 | 31.48 | 31.48 | 30.93 | 31.21 | 43,488 | -0.74(-2.31%) |
Feb 19, 2016 | 32.52 | 32.52 | 31.95 | 31.95 | 14,733 | +0.16(+0.51%) |
Feb 18, 2016 | 31.16 | 31.93 | 31.10 | 31.78 | 23,587 | +0.30(+0.95%) |
Feb 17, 2016 | 31.78 | 32.03 | 31.28 | 31.48 | 43,410 | -0.97(-2.98%) |
Feb 16, 2016 | 32.27 | 32.80 | 32.24 | 32.45 | 11,934 | -0.41(-1.25%) |
Feb 12, 2016 | 33.39 | 32.86 | 32.86 | 32.86 | 14,223 | -0.67(-2.01%) |
Feb 11, 2016 | 34.47 | 34.47 | 33.42 | 33.54 | 30,241 | +0.04(+0.12%) |
Feb 10, 2016 | 33.10 | 33.51 | 32.93 | 33.50 | 2,608 | +0.13(+0.39%) |
Feb 09, 2016 | 33.21 | 33.71 | 32.71 | 33.37 | 35,512 | +0.97(+3.00%) |
Feb 08, 2016 | 32.99 | 33.44 | 32.40 | 32.40 | 21,013 | -0.22(-0.67%) |
Feb 05, 2016 | 32.22 | 32.73 | 32.08 | 32.62 | 14,740 | +0.72(+2.27%) |
Feb 04, 2016 | 31.57 | 32.03 | 31.33 | 31.89 | 15,470 | -0.10(-0.31%) |
Feb 03, 2016 | 32.91 | 33.35 | 31.99 | 31.99 | 17,744 | -1.20(-3.62%) |
Feb 02, 2016 | 32.87 | 33.23 | 32.82 | 33.19 | 57,165 | +1.21(+3.79%) |