Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.15 | 25.65 | 24.34 | 24.96 | 815,035 | -0.02(-0.08%) |
Apr 28, 2016 | 24.89 | 25.33 | 24.61 | 24.98 | 399,851 | +0.25(+1.01%) |
Apr 27, 2016 | 24.70 | 25.12 | 24.49 | 24.73 | 343,089 | -0.06(-0.24%) |
Apr 26, 2016 | 24.88 | 25.34 | 24.35 | 24.79 | 959,724 | -0.04(-0.16%) |
Apr 25, 2016 | 27.32 | 27.50 | 24.83 | 24.83 | 848,205 | -2.71(-9.84%) |
Apr 22, 2016 | 27.57 | 27.57 | 26.82 | 27.54 | 381,440 | +0.22(+0.81%) |
Apr 21, 2016 | 27.80 | 28.00 | 27.01 | 27.32 | 246,998 | -0.50(-1.80%) |
Apr 20, 2016 | 28.03 | 28.20 | 27.55 | 27.82 | 379,426 | -0.22(-0.78%) |
Apr 19, 2016 | 28.30 | 28.56 | 27.50 | 28.04 | 510,315 | -0.35(-1.23%) |
Apr 18, 2016 | 27.19 | 28.47 | 26.75 | 28.39 | 637,952 | +1.33(+4.92%) |
Apr 15, 2016 | 27.51 | 27.62 | 26.76 | 27.06 | 737,614 | -0.48(-1.74%) |
Apr 14, 2016 | 28.00 | 28.02 | 27.45 | 27.54 | 204,713 | -0.48(-1.71%) |
Apr 13, 2016 | 27.80 | 28.60 | 27.73 | 28.02 | 315,353 | +0.60(+2.19%) |
Apr 12, 2016 | 27.05 | 27.52 | 26.61 | 27.42 | 379,109 | +0.57(+2.12%) |
Apr 11, 2016 | 27.16 | 27.16 | 26.53 | 26.85 | 348,892 | +0.05(+0.19%) |
Apr 08, 2016 | 26.16 | 27.50 | 26.12 | 26.80 | 482,313 | +0.67(+2.56%) |
Apr 07, 2016 | 26.16 | 26.54 | 25.41 | 26.13 | 755,088 | -0.66(-2.46%) |
Apr 06, 2016 | 26.25 | 27.71 | 26.10 | 26.79 | 548,308 | +0.67(+2.57%) |
Apr 05, 2016 | 25.61 | 26.35 | 25.61 | 26.12 | 652,495 | +0.34(+1.32%) |
Apr 04, 2016 | 25.93 | 26.64 | 25.66 | 25.78 | 362,581 | -0.01(-0.04%) |
Apr 01, 2016 | 24.57 | 26.74 | 24.57 | 25.79 | 609,830 | +1.00(+4.03%) |
Mar 31, 2016 | 24.88 | 25.25 | 24.70 | 24.79 | 227,546 | -0.12(-0.48%) |
Mar 30, 2016 | 25.29 | 25.42 | 24.69 | 24.91 | 348,190 | +0.03(+0.12%) |
Mar 29, 2016 | 23.90 | 25.02 | 23.42 | 24.88 | 810,031 | +0.95(+3.97%) |
Mar 28, 2016 | 24.85 | 24.85 | 23.81 | 23.93 | 635,868 | -0.82(-3.31%) |
Mar 24, 2016 | 24.35 | 24.75 | 24.75 | 24.75 | 498,000 | +0.18(+0.73%) |
Mar 23, 2016 | 26.17 | 26.42 | 24.41 | 24.57 | 477,587 | -1.73(-6.58%) |
Mar 22, 2016 | 26.14 | 26.54 | 25.20 | 26.30 | 409,008 | +0.09(+0.34%) |
Mar 21, 2016 | 27.42 | 27.95 | 25.93 | 26.21 | 639,240 | -1.23(-4.48%) |
Mar 18, 2016 | 27.00 | 28.38 | 26.81 | 27.44 | 1,023,200 | +0.57(+2.12%) |
Mar 17, 2016 | 25.46 | 27.00 | 25.11 | 26.87 | 964,610 | +0.89(+3.43%) |
Mar 16, 2016 | 24.52 | 26.19 | 24.50 | 25.98 | 494,016 | +1.42(+5.78%) |
Mar 15, 2016 | 24.54 | 24.96 | 24.08 | 24.56 | 578,240 | -0.11(-0.45%) |
Mar 14, 2016 | 25.32 | 25.60 | 24.58 | 24.67 | 281,874 | -0.71(-2.80%) |
Mar 11, 2016 | 24.36 | 25.44 | 23.44 | 25.38 | 1,362,145 | +1.34(+5.57%) |
Mar 10, 2016 | 25.90 | 25.90 | 23.95 | 24.04 | 979,008 | -1.51(-5.91%) |
Mar 09, 2016 | 25.34 | 26.03 | 25.01 | 25.55 | 1,139,188 | +0.84(+3.40%) |
Mar 08, 2016 | 23.98 | 26.30 | 23.01 | 24.71 | 3,065,536 | +1.16(+4.93%) |
Mar 07, 2016 | 23.43 | 23.83 | 22.85 | 23.55 | 641,560 | +0.41(+1.77%) |
Mar 04, 2016 | 22.02 | 23.90 | 22.00 | 23.14 | 570,168 | +1.10(+4.99%) |
Mar 03, 2016 | 21.60 | 22.10 | 21.41 | 22.04 | 335,828 | +0.43(+1.99%) |
Mar 02, 2016 | 21.73 | 22.12 | 21.29 | 21.61 | 456,031 | +0.01(+0.05%) |
Mar 01, 2016 | 21.14 | 22.10 | 20.98 | 21.60 | 322,186 | +0.91(+4.40%) |
Feb 29, 2016 | 20.50 | 20.79 | 20.00 | 20.69 | 237,081 | -0.25(-1.19%) |
Feb 26, 2016 | 20.51 | 21.29 | 20.20 | 20.94 | 468,587 | +0.72(+3.56%) |
Feb 25, 2016 | 20.06 | 20.30 | 19.31 | 20.22 | 284,736 | -0.35(-1.70%) |
Feb 24, 2016 | 20.21 | 20.78 | 18.91 | 20.57 | 590,612 | -0.07(-0.34%) |
Feb 23, 2016 | 21.75 | 21.80 | 20.57 | 20.64 | 567,062 | -1.26(-5.75%) |
Feb 22, 2016 | 20.29 | 21.99 | 20.29 | 21.90 | 796,107 | +2.09(+10.55%) |
Feb 19, 2016 | 19.70 | 19.94 | 18.70 | 19.81 | 591,802 | +0.13(+0.66%) |
Feb 18, 2016 | 21.00 | 21.48 | 19.18 | 19.68 | 674,279 | -1.14(-5.48%) |
Feb 17, 2016 | 19.30 | 21.15 | 19.30 | 20.82 | 1,228,520 | +1.76(+9.23%) |
Feb 16, 2016 | 17.58 | 19.17 | 17.58 | 19.06 | 643,809 | +1.85(+10.75%) |
Feb 12, 2016 | 16.67 | 17.21 | 17.21 | 17.21 | 467,100 | +0.80(+4.88%) |
Feb 11, 2016 | 16.36 | 16.81 | 16.09 | 16.41 | 403,909 | -0.16(-0.97%) |
Feb 10, 2016 | 16.67 | 17.24 | 16.44 | 16.57 | 387,646 | +0.10(+0.61%) |
Feb 09, 2016 | 17.06 | 17.26 | 16.44 | 16.47 | 582,645 | -0.85(-4.91%) |
Feb 08, 2016 | 18.03 | 18.28 | 17.24 | 17.32 | 282,380 | -0.98(-5.36%) |
Feb 05, 2016 | 18.97 | 19.18 | 18.18 | 18.30 | 314,364 | -0.80(-4.19%) |
Feb 04, 2016 | 17.72 | 19.40 | 17.72 | 19.10 | 774,468 | +1.23(+6.88%) |
Feb 03, 2016 | 17.57 | 17.98 | 16.70 | 17.87 | 542,677 | +0.40(+2.29%) |
Feb 02, 2016 | 18.12 | 18.24 | 17.00 | 17.47 | 574,219 | -0.73(-4.01%) |