Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.51 | 27.65 | 27.28 | 27.46 | 130,004 | -0.16(-0.59%) |
Apr 28, 2016 | 27.76 | 27.93 | 27.53 | 27.62 | 129,119 | -0.32(-1.16%) |
Apr 27, 2016 | 27.88 | 28.12 | 27.71 | 27.95 | 191,118 | +0.04(+0.14%) |
Apr 26, 2016 | 27.66 | 27.96 | 27.55 | 27.91 | 157,939 | +0.32(+1.14%) |
Apr 25, 2016 | 27.64 | 27.65 | 27.33 | 27.59 | 97,073 | -0.15(-0.55%) |
Apr 22, 2016 | 27.42 | 27.84 | 27.42 | 27.75 | 387,636 | +0.36(+1.30%) |
Apr 21, 2016 | 27.50 | 27.75 | 27.35 | 27.39 | 205,897 | -0.12(-0.44%) |
Apr 20, 2016 | 27.16 | 27.58 | 27.05 | 27.51 | 292,541 | +0.39(+1.43%) |
Apr 19, 2016 | 26.73 | 27.12 | 26.73 | 27.12 | 194,773 | +0.42(+1.57%) |
Apr 18, 2016 | 26.38 | 26.79 | 26.33 | 26.70 | 186,675 | +0.17(+0.64%) |
Apr 15, 2016 | 26.68 | 26.73 | 26.41 | 26.53 | 364,220 | -0.10(-0.39%) |
Apr 14, 2016 | 26.33 | 26.96 | 26.27 | 26.64 | 279,735 | +0.20(+0.76%) |
Apr 13, 2016 | 25.79 | 26.51 | 25.77 | 26.44 | 210,028 | +0.88(+3.45%) |
Apr 12, 2016 | 25.17 | 25.59 | 25.11 | 25.55 | 231,602 | +0.44(+1.77%) |
Apr 11, 2016 | 25.06 | 25.47 | 25.06 | 25.11 | 340,583 | +0.17(+0.68%) |
Apr 08, 2016 | 24.99 | 25.34 | 24.86 | 24.94 | 183,440 | +0.15(+0.62%) |
Apr 07, 2016 | 25.28 | 25.28 | 24.63 | 24.79 | 110,425 | -0.68(-2.67%) |
Apr 06, 2016 | 25.24 | 25.48 | 25.07 | 25.47 | 138,132 | +0.23(+0.93%) |
Apr 05, 2016 | 25.51 | 25.53 | 25.22 | 25.23 | 212,405 | -0.54(-2.10%) |
Apr 04, 2016 | 25.78 | 25.99 | 25.60 | 25.77 | 129,214 | -0.02(-0.06%) |
Apr 01, 2016 | 25.52 | 25.81 | 25.27 | 25.79 | 433,059 | +0.10(+0.39%) |
Mar 31, 2016 | 25.83 | 25.95 | 25.57 | 25.69 | 209,375 | -0.22(-0.86%) |
Mar 30, 2016 | 25.81 | 26.18 | 25.81 | 25.91 | 403,219 | +0.22(+0.85%) |
Mar 29, 2016 | 25.43 | 25.69 | 25.25 | 25.69 | 268,346 | -0.06(-0.25%) |
Mar 28, 2016 | 25.81 | 25.91 | 25.60 | 25.76 | 354,689 | -0.04(-0.16%) |
Mar 24, 2016 | 25.72 | 25.80 | 25.80 | 25.80 | 570,287 | -0.14(-0.53%) |
Mar 23, 2016 | 26.12 | 26.14 | 25.92 | 25.93 | 279,689 | -0.24(-0.92%) |
Mar 22, 2016 | 26.05 | 26.30 | 25.89 | 26.17 | 238,645 | -0.06(-0.21%) |
Mar 21, 2016 | 26.19 | 26.36 | 26.01 | 26.23 | 267,452 | +0.03(+0.12%) |
Mar 18, 2016 | 25.99 | 26.38 | 25.95 | 26.20 | 373,013 | +0.36(+1.39%) |
Mar 17, 2016 | 25.56 | 25.90 | 25.29 | 25.84 | 419,958 | +0.21(+0.83%) |
Mar 16, 2016 | 25.84 | 26.09 | 25.46 | 25.63 | 354,581 | -0.25(-0.96%) |
Mar 15, 2016 | 25.68 | 25.91 | 25.66 | 25.88 | 300,445 | -0.09(-0.34%) |
Mar 14, 2016 | 26.00 | 26.06 | 25.72 | 25.97 | 309,792 | -0.09(-0.34%) |
Mar 11, 2016 | 25.63 | 26.08 | 25.59 | 26.05 | 207,794 | +0.65(+2.57%) |
Mar 10, 2016 | 25.45 | 25.60 | 24.98 | 25.40 | 411,432 | +0.19(+0.77%) |
Mar 09, 2016 | 25.60 | 25.60 | 25.15 | 25.21 | 344,692 | -0.19(-0.76%) |
Mar 08, 2016 | 25.74 | 25.84 | 25.35 | 25.40 | 855,319 | -0.62(-2.40%) |
Mar 07, 2016 | 25.90 | 26.12 | 25.80 | 26.03 | 479,999 | -0.08(-0.29%) |
Mar 04, 2016 | 26.01 | 26.19 | 25.88 | 26.10 | 568,769 | +0.23(+0.87%) |
Mar 03, 2016 | 25.44 | 25.88 | 25.31 | 25.88 | 274,735 | +0.39(+1.55%) |
Mar 02, 2016 | 25.03 | 25.48 | 24.98 | 25.48 | 400,601 | +0.47(+1.87%) |
Mar 01, 2016 | 24.24 | 25.02 | 24.21 | 25.02 | 622,276 | +0.99(+4.12%) |
Feb 29, 2016 | 24.59 | 24.60 | 24.03 | 24.03 | 383,425 | -0.62(-2.51%) |
Feb 26, 2016 | 24.47 | 24.87 | 24.32 | 24.65 | 1,082,142 | +0.39(+1.59%) |
Feb 25, 2016 | 23.95 | 24.29 | 23.89 | 24.26 | 332,729 | +0.34(+1.41%) |
Feb 24, 2016 | 23.77 | 23.95 | 23.30 | 23.92 | 486,387 | -0.17(-0.70%) |
Feb 23, 2016 | 24.65 | 24.65 | 23.96 | 24.09 | 295,053 | -0.66(-2.67%) |
Feb 22, 2016 | 24.57 | 24.77 | 24.57 | 24.75 | 157,256 | +0.47(+1.96%) |
Feb 19, 2016 | 24.03 | 24.36 | 23.95 | 24.28 | 277,762 | +0.10(+0.43%) |
Feb 18, 2016 | 24.66 | 24.66 | 24.06 | 24.17 | 263,562 | -0.41(-1.67%) |
Feb 17, 2016 | 24.78 | 24.95 | 24.51 | 24.58 | 319,872 | +0.02(+0.10%) |
Feb 16, 2016 | 24.24 | 24.77 | 23.99 | 24.56 | 423,137 | +0.72(+3.00%) |
Feb 12, 2016 | 23.25 | 23.84 | 23.84 | 23.84 | 2,405,435 | +1.04(+4.55%) |
Feb 11, 2016 | 23.13 | 23.25 | 22.63 | 22.80 | 548,046 | -0.91(-3.83%) |
Feb 10, 2016 | 24.12 | 24.37 | 23.70 | 23.71 | 1,886,787 | -0.23(-0.97%) |
Feb 09, 2016 | 23.47 | 24.11 | 23.39 | 23.95 | 516,050 | +0.06(+0.27%) |
Feb 08, 2016 | 24.04 | 24.10 | 23.57 | 23.88 | 376,196 | -0.56(-2.27%) |
Feb 05, 2016 | 24.74 | 24.99 | 24.37 | 24.44 | 1,539,870 | -0.29(-1.17%) |
Feb 04, 2016 | 24.34 | 24.92 | 24.33 | 24.73 | 191,374 | +0.32(+1.32%) |
Feb 03, 2016 | 24.33 | 24.45 | 23.58 | 24.40 | 408,361 | +0.21(+0.86%) |
Feb 02, 2016 | 24.57 | 24.57 | 24.07 | 24.20 | 219,765 | -0.70(-2.81%) |