Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.95 | 30.50 | 28.85 | 29.00 | 102,692 | +0.05(+0.17%) |
Apr 28, 2016 | 28.95 | 29.80 | 28.95 | 28.95 | 34,034 | -0.35(-1.19%) |
Apr 27, 2016 | 28.75 | 29.65 | 28.75 | 29.30 | 45,032 | +0.15(+0.51%) |
Apr 26, 2016 | 29.00 | 29.15 | 28.50 | 29.15 | 22,989 | +0.20(+0.69%) |
Apr 25, 2016 | 28.85 | 29.40 | 28.65 | 28.95 | 24,331 | +0.15(+0.52%) |
Apr 22, 2016 | 28.75 | 28.90 | 28.65 | 28.80 | 32,787 | +0.05(+0.17%) |
Apr 21, 2016 | 28.75 | 29.00 | 28.55 | 28.75 | 17,160 | +0.00(+0.00%) |
Apr 20, 2016 | 28.85 | 29.20 | 28.45 | 28.75 | 27,002 | -0.10(-0.35%) |
Apr 19, 2016 | 29.00 | 29.25 | 28.80 | 28.85 | 17,124 | +0.00(+0.00%) |
Apr 18, 2016 | 29.65 | 29.90 | 28.80 | 28.85 | 32,593 | -0.95(-3.19%) |
Apr 15, 2016 | 29.60 | 30.00 | 29.00 | 29.80 | 26,510 | +0.35(+1.19%) |
Apr 14, 2016 | 29.35 | 29.75 | 28.70 | 29.45 | 20,588 | +0.05(+0.17%) |
Apr 13, 2016 | 29.40 | 30.00 | 29.15 | 29.40 | 39,278 | -0.05(-0.17%) |
Apr 12, 2016 | 29.00 | 29.70 | 28.60 | 29.45 | 27,014 | +0.50(+1.73%) |
Apr 11, 2016 | 28.70 | 29.75 | 28.40 | 28.95 | 41,204 | +0.15(+0.52%) |
Apr 08, 2016 | 27.90 | 28.95 | 27.75 | 28.80 | 56,212 | +1.05(+3.78%) |
Apr 07, 2016 | 25.60 | 28.05 | 25.50 | 27.75 | 182,827 | +1.90(+7.35%) |
Apr 06, 2016 | 25.75 | 26.15 | 25.45 | 25.85 | 44,723 | +0.15(+0.58%) |
Apr 05, 2016 | 25.60 | 25.75 | 25.15 | 25.70 | 45,174 | +0.25(+0.98%) |
Apr 04, 2016 | 25.65 | 25.65 | 24.90 | 25.45 | 62,071 | +0.45(+1.80%) |
Apr 01, 2016 | 24.80 | 25.10 | 24.45 | 25.00 | 34,008 | +0.05(+0.20%) |
Mar 31, 2016 | 25.20 | 25.55 | 24.60 | 24.95 | 62,944 | -0.65(-2.54%) |
Mar 30, 2016 | 25.50 | 26.55 | 25.40 | 25.60 | 34,215 | +0.05(+0.20%) |
Mar 29, 2016 | 24.90 | 25.70 | 24.25 | 25.55 | 31,255 | +0.35(+1.39%) |
Mar 28, 2016 | 25.40 | 25.90 | 24.70 | 25.20 | 16,216 | -0.20(-0.79%) |
Mar 24, 2016 | 25.60 | 25.40 | 25.40 | 25.40 | 14,380 | -0.25(-0.97%) |
Mar 23, 2016 | 26.25 | 26.55 | 25.65 | 25.65 | 19,477 | -0.60(-2.29%) |
Mar 22, 2016 | 26.25 | 26.50 | 25.75 | 26.25 | 20,560 | -0.10(-0.38%) |
Mar 21, 2016 | 26.40 | 26.65 | 26.25 | 26.35 | 19,671 | +0.00(+0.00%) |
Mar 18, 2016 | 26.35 | 26.45 | 25.95 | 26.35 | 49,950 | +0.10(+0.38%) |
Mar 17, 2016 | 25.85 | 26.32 | 25.68 | 26.25 | 25,162 | +0.35(+1.35%) |
Mar 16, 2016 | 25.85 | 26.00 | 25.50 | 25.90 | 17,266 | +0.05(+0.19%) |
Mar 15, 2016 | 25.80 | 26.00 | 25.48 | 25.85 | 15,795 | -0.10(-0.39%) |
Mar 14, 2016 | 25.85 | 26.50 | 24.95 | 25.95 | 43,786 | -0.40(-1.52%) |
Mar 11, 2016 | 25.90 | 26.70 | 25.90 | 26.35 | 27,374 | +0.50(+1.93%) |
Mar 10, 2016 | 26.10 | 26.45 | 25.70 | 25.85 | 25,706 | -0.45(-1.71%) |
Mar 09, 2016 | 25.25 | 26.65 | 25.25 | 26.30 | 51,980 | +1.15(+4.57%) |
Mar 08, 2016 | 25.30 | 25.65 | 25.00 | 25.15 | 14,040 | -0.35(-1.37%) |
Mar 07, 2016 | 25.00 | 25.75 | 24.45 | 25.50 | 54,799 | -0.30(-1.16%) |
Mar 04, 2016 | 25.65 | 26.45 | 25.25 | 25.80 | 44,462 | +0.90(+3.61%) |
Mar 03, 2016 | 25.10 | 26.25 | 24.70 | 24.90 | 46,158 | -0.50(-1.97%) |
Mar 02, 2016 | 25.95 | 26.25 | 24.25 | 25.40 | 78,474 | -1.05(-3.97%) |
Mar 01, 2016 | 25.55 | 26.75 | 25.55 | 26.45 | 53,690 | +1.00(+3.93%) |
Feb 29, 2016 | 25.50 | 26.10 | 25.40 | 25.45 | 36,676 | +0.05(+0.20%) |
Feb 26, 2016 | 25.40 | 26.15 | 25.30 | 25.40 | 28,288 | +0.10(+0.40%) |
Feb 25, 2016 | 25.00 | 25.35 | 24.90 | 25.30 | 16,289 | +0.45(+1.81%) |
Feb 24, 2016 | 24.35 | 25.15 | 24.15 | 24.85 | 23,718 | +0.15(+0.61%) |
Feb 23, 2016 | 24.65 | 25.00 | 24.60 | 24.70 | 18,976 | +0.10(+0.41%) |
Feb 22, 2016 | 24.45 | 24.90 | 24.15 | 24.60 | 19,942 | +0.15(+0.61%) |
Feb 19, 2016 | 24.20 | 24.75 | 24.20 | 24.45 | 21,999 | +0.20(+0.82%) |
Feb 18, 2016 | 24.15 | 24.51 | 24.15 | 24.25 | 13,992 | -0.10(-0.41%) |
Feb 17, 2016 | 24.50 | 25.00 | 24.00 | 24.35 | 44,372 | -0.65(-2.60%) |
Feb 16, 2016 | 25.00 | 25.40 | 24.75 | 25.00 | 33,861 | +0.15(+0.60%) |
Feb 12, 2016 | 24.75 | 24.85 | 24.85 | 24.85 | 17,660 | +0.40(+1.64%) |
Feb 11, 2016 | 23.45 | 24.75 | 23.45 | 24.45 | 16,747 | +0.45(+1.87%) |
Feb 10, 2016 | 24.00 | 24.82 | 23.45 | 24.00 | 18,547 | +0.05(+0.21%) |
Feb 09, 2016 | 24.00 | 24.85 | 23.65 | 23.95 | 26,227 | -0.40(-1.64%) |
Feb 08, 2016 | 23.65 | 24.70 | 22.85 | 24.35 | 23,826 | +0.55(+2.31%) |
Feb 05, 2016 | 24.50 | 24.55 | 22.20 | 23.80 | 40,699 | -1.30(-5.18%) |
Feb 04, 2016 | 25.00 | 26.10 | 24.05 | 25.10 | 65,410 | +1.35(+5.68%) |
Feb 03, 2016 | 22.95 | 24.20 | 22.60 | 23.75 | 31,907 | +1.55(+6.98%) |
Feb 02, 2016 | 22.90 | 23.65 | 22.00 | 22.20 | 22,063 | -0.80(-3.48%) |