Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 26.74 | 27.08 | 26.21 | 26.64 | 163,782 | -0.33(-1.22%) |
Apr 28, 2016 | 26.81 | 27.77 | 26.33 | 26.97 | 220,234 | -0.02(-0.07%) |
Apr 27, 2016 | 26.88 | 27.27 | 26.10 | 26.99 | 128,078 | -0.01(-0.04%) |
Apr 26, 2016 | 27.30 | 27.31 | 26.01 | 27.00 | 211,353 | -0.18(-0.66%) |
Apr 25, 2016 | 27.95 | 28.24 | 27.04 | 27.18 | 199,678 | -0.81(-2.89%) |
Apr 22, 2016 | 27.79 | 28.18 | 27.30 | 27.99 | 211,038 | +0.16(+0.57%) |
Apr 21, 2016 | 27.23 | 28.12 | 27.16 | 27.83 | 185,941 | +0.57(+2.09%) |
Apr 20, 2016 | 27.37 | 27.98 | 27.01 | 27.26 | 174,821 | -0.01(-0.04%) |
Apr 19, 2016 | 28.16 | 28.19 | 26.95 | 27.27 | 172,339 | -0.95(-3.37%) |
Apr 18, 2016 | 27.76 | 28.32 | 27.67 | 28.22 | 173,748 | +0.21(+0.75%) |
Apr 15, 2016 | 28.27 | 28.78 | 27.75 | 28.01 | 142,357 | -0.43(-1.51%) |
Apr 14, 2016 | 28.72 | 28.97 | 28.20 | 28.44 | 206,886 | -0.40(-1.39%) |
Apr 13, 2016 | 27.71 | 28.92 | 27.36 | 28.84 | 266,714 | +1.42(+5.18%) |
Apr 12, 2016 | 27.11 | 27.95 | 27.03 | 27.42 | 287,642 | +0.22(+0.81%) |
Apr 11, 2016 | 27.75 | 28.11 | 27.11 | 27.20 | 228,968 | -0.50(-1.81%) |
Apr 08, 2016 | 27.51 | 27.78 | 26.92 | 27.70 | 256,560 | +0.48(+1.76%) |
Apr 07, 2016 | 28.35 | 28.83 | 26.93 | 27.22 | 319,240 | -1.41(-4.92%) |
Apr 06, 2016 | 26.99 | 28.72 | 26.99 | 28.63 | 373,681 | +1.60(+5.92%) |
Apr 05, 2016 | 26.71 | 27.43 | 26.28 | 27.03 | 276,901 | +0.14(+0.52%) |
Apr 04, 2016 | 27.26 | 27.57 | 26.81 | 26.89 | 225,183 | -0.03(-0.11%) |
Apr 01, 2016 | 26.62 | 27.18 | 26.24 | 26.92 | 236,392 | +0.10(+0.37%) |
Mar 31, 2016 | 27.12 | 27.66 | 26.67 | 26.82 | 257,441 | +0.05(+0.19%) |
Mar 30, 2016 | 24.93 | 26.96 | 24.74 | 26.77 | 347,699 | +2.16(+8.78%) |
Mar 29, 2016 | 24.72 | 24.80 | 24.03 | 24.61 | 639,906 | -0.11(-0.44%) |
Mar 28, 2016 | 26.27 | 26.40 | 24.64 | 24.72 | 257,614 | -1.41(-5.40%) |
Mar 24, 2016 | 25.23 | 26.13 | 26.13 | 26.13 | 312,700 | +0.84(+3.32%) |
Mar 23, 2016 | 25.36 | 25.97 | 24.99 | 25.29 | 430,620 | -0.21(-0.82%) |
Mar 22, 2016 | 24.32 | 25.66 | 24.32 | 25.50 | 300,832 | +1.15(+4.72%) |
Mar 21, 2016 | 24.09 | 24.80 | 23.94 | 24.35 | 313,713 | +0.27(+1.12%) |
Mar 18, 2016 | 24.69 | 24.76 | 23.67 | 24.08 | 679,126 | -0.47(-1.91%) |
Mar 17, 2016 | 25.25 | 25.57 | 24.13 | 24.55 | 304,635 | -0.90(-3.54%) |
Mar 16, 2016 | 25.00 | 25.83 | 24.88 | 25.45 | 250,076 | +0.44(+1.76%) |
Mar 15, 2016 | 26.09 | 26.09 | 24.69 | 25.01 | 366,007 | -1.32(-5.01%) |
Mar 14, 2016 | 27.25 | 28.50 | 25.97 | 26.33 | 254,699 | -1.04(-3.80%) |
Mar 11, 2016 | 26.60 | 27.85 | 26.40 | 27.37 | 304,627 | +0.97(+3.67%) |
Mar 10, 2016 | 26.89 | 27.47 | 26.20 | 26.40 | 391,863 | -0.22(-0.83%) |
Mar 09, 2016 | 26.25 | 26.78 | 25.08 | 26.62 | 316,708 | +0.53(+2.03%) |
Mar 08, 2016 | 27.06 | 27.33 | 25.98 | 26.09 | 244,213 | -1.10(-4.05%) |
Mar 07, 2016 | 26.66 | 27.59 | 26.32 | 27.19 | 333,254 | +0.37(+1.38%) |
Mar 04, 2016 | 26.74 | 27.24 | 26.30 | 26.82 | 346,949 | -0.28(-1.03%) |
Mar 03, 2016 | 26.84 | 27.33 | 26.48 | 27.10 | 310,312 | +0.20(+0.74%) |
Mar 02, 2016 | 27.13 | 27.46 | 26.24 | 26.90 | 562,238 | -0.34(-1.25%) |
Mar 01, 2016 | 25.94 | 27.48 | 25.01 | 27.24 | 509,020 | +1.51(+5.87%) |
Feb 29, 2016 | 25.89 | 26.38 | 25.21 | 25.73 | 629,758 | -0.32(-1.23%) |
Feb 26, 2016 | 25.92 | 27.27 | 25.87 | 26.05 | 468,621 | +0.27(+1.05%) |
Feb 25, 2016 | 25.50 | 25.92 | 24.38 | 25.78 | 390,382 | +0.34(+1.34%) |
Feb 24, 2016 | 24.90 | 25.77 | 24.35 | 25.44 | 416,215 | +0.25(+0.99%) |
Feb 23, 2016 | 26.01 | 26.40 | 25.16 | 25.19 | 362,994 | -1.00(-3.82%) |
Feb 22, 2016 | 25.83 | 26.45 | 25.11 | 26.19 | 405,297 | +1.42(+5.73%) |
Feb 19, 2016 | 24.19 | 24.94 | 23.91 | 24.77 | 279,995 | +0.47(+1.93%) |
Feb 18, 2016 | 24.06 | 24.57 | 23.64 | 24.30 | 407,736 | +0.29(+1.21%) |
Feb 17, 2016 | 23.29 | 24.56 | 23.00 | 24.01 | 328,097 | +0.87(+3.76%) |
Feb 16, 2016 | 23.20 | 23.60 | 22.81 | 23.14 | 353,225 | +0.17(+0.74%) |
Feb 12, 2016 | 22.22 | 22.97 | 22.97 | 22.97 | 379,700 | +1.24(+5.71%) |
Feb 11, 2016 | 21.50 | 22.05 | 21.07 | 21.73 | 344,854 | -0.25(-1.14%) |
Feb 10, 2016 | 21.50 | 22.64 | 21.27 | 21.98 | 378,267 | +0.63(+2.95%) |
Feb 09, 2016 | 20.75 | 21.69 | 20.07 | 21.35 | 201,298 | +0.42(+2.01%) |
Feb 08, 2016 | 20.71 | 21.35 | 20.45 | 20.93 | 341,588 | -0.11(-0.52%) |
Feb 05, 2016 | 21.72 | 22.55 | 20.97 | 21.04 | 353,071 | -0.83(-3.80%) |
Feb 04, 2016 | 21.98 | 22.93 | 21.45 | 21.87 | 322,689 | -0.18(-0.82%) |
Feb 03, 2016 | 22.08 | 22.12 | 20.91 | 22.05 | 233,921 | +0.09(+0.41%) |
Feb 02, 2016 | 22.00 | 22.44 | 21.64 | 21.96 | 234,772 | -0.49(-2.18%) |