Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 26.04 | 26.18 | 25.60 | 25.65 | 950,768 | -0.57(-2.19%) |
Apr 28, 2016 | 26.72 | 26.92 | 26.11 | 26.23 | 567,425 | -2.19(-7.71%) |
Apr 27, 2016 | 28.18 | 28.43 | 28.15 | 28.42 | 418,736 | -0.01(-0.03%) |
Apr 26, 2016 | 28.20 | 28.44 | 28.13 | 28.43 | 359,812 | +0.00(+0.00%) |
Apr 25, 2016 | 28.47 | 28.47 | 28.23 | 28.43 | 361,735 | -0.39(-1.35%) |
Apr 22, 2016 | 28.76 | 28.84 | 28.63 | 28.81 | 483,417 | +0.80(+2.86%) |
Apr 21, 2016 | 28.07 | 28.14 | 27.94 | 28.01 | 495,751 | -0.12(-0.43%) |
Apr 20, 2016 | 27.93 | 28.30 | 27.88 | 28.13 | 708,022 | +0.35(+1.25%) |
Apr 19, 2016 | 27.86 | 27.95 | 27.70 | 27.79 | 254,613 | +0.55(+2.02%) |
Apr 18, 2016 | 26.89 | 27.29 | 26.82 | 27.24 | 699,402 | +0.17(+0.63%) |
Apr 15, 2016 | 27.20 | 27.21 | 27.02 | 27.07 | 571,444 | -0.39(-1.41%) |
Apr 14, 2016 | 27.40 | 27.51 | 27.32 | 27.46 | 10,755,592 | +0.18(+0.65%) |
Apr 13, 2016 | 27.12 | 27.34 | 27.12 | 27.28 | 484,166 | +0.91(+3.43%) |
Apr 12, 2016 | 26.25 | 26.49 | 26.20 | 26.37 | 293,806 | +0.77(+3.00%) |
Apr 11, 2016 | 25.88 | 25.95 | 25.60 | 25.60 | 609,329 | -0.23(-0.91%) |
Apr 08, 2016 | 26.05 | 26.10 | 25.80 | 25.84 | 868,196 | +0.68(+2.70%) |
Apr 07, 2016 | 25.31 | 25.36 | 24.99 | 25.16 | 970,016 | -0.44(-1.70%) |
Apr 06, 2016 | 25.38 | 25.62 | 25.31 | 25.60 | 10,022,474 | +0.27(+1.09%) |
Apr 05, 2016 | 25.35 | 25.47 | 25.22 | 25.32 | 953,823 | -0.80(-3.06%) |
Apr 04, 2016 | 26.23 | 26.24 | 26.03 | 26.12 | 391,127 | -0.12(-0.46%) |
Apr 01, 2016 | 26.22 | 26.44 | 26.11 | 26.24 | 859,760 | -0.87(-3.22%) |
Mar 31, 2016 | 27.14 | 27.25 | 27.11 | 27.12 | 550,831 | -0.41(-1.50%) |
Mar 30, 2016 | 27.58 | 27.71 | 27.52 | 27.53 | 536,449 | -0.11(-0.38%) |
Mar 29, 2016 | 27.57 | 27.70 | 27.49 | 27.63 | 740,829 | +0.08(+0.29%) |
Mar 28, 2016 | 27.60 | 27.61 | 27.51 | 27.55 | 314,531 | +0.53(+1.94%) |
Mar 24, 2016 | 26.77 | 27.03 | 27.03 | 27.03 | 227,286 | -0.10(-0.36%) |
Mar 23, 2016 | 27.33 | 27.37 | 27.07 | 27.12 | 230,516 | -0.27(-1.00%) |
Mar 22, 2016 | 27.21 | 27.50 | 27.17 | 27.40 | 167,930 | +0.28(+1.04%) |
Mar 21, 2016 | 26.95 | 27.16 | 26.92 | 27.12 | 287,397 | +0.13(+0.48%) |
Mar 18, 2016 | 26.86 | 27.03 | 26.78 | 26.99 | 382,998 | +0.03(+0.12%) |
Mar 17, 2016 | 26.85 | 27.08 | 26.76 | 26.95 | 506,827 | -0.23(-0.86%) |
Mar 16, 2016 | 27.14 | 27.28 | 27.12 | 27.19 | 380,948 | -0.05(-0.18%) |
Mar 15, 2016 | 27.21 | 27.26 | 27.12 | 27.24 | 1,078,235 | -0.53(-1.89%) |
Mar 14, 2016 | 27.67 | 27.81 | 27.59 | 27.76 | 191,071 | +0.06(+0.20%) |
Mar 11, 2016 | 27.43 | 27.71 | 27.39 | 27.71 | 680,582 | +0.90(+3.35%) |
Mar 10, 2016 | 27.39 | 27.54 | 26.53 | 26.81 | 818,623 | -0.16(-0.60%) |
Mar 09, 2016 | 26.90 | 27.03 | 26.78 | 26.97 | 827,043 | +0.15(+0.54%) |
Mar 08, 2016 | 26.95 | 27.02 | 26.79 | 26.83 | 370,941 | -0.45(-1.66%) |
Mar 07, 2016 | 27.21 | 27.39 | 27.13 | 27.28 | 502,769 | -0.40(-1.43%) |
Mar 04, 2016 | 27.67 | 27.85 | 27.44 | 27.67 | 417,432 | +0.36(+1.30%) |
Mar 03, 2016 | 27.38 | 27.42 | 27.23 | 27.32 | 518,398 | +0.25(+0.93%) |
Mar 02, 2016 | 27.09 | 27.19 | 26.92 | 27.07 | 579,021 | +0.22(+0.81%) |
Mar 01, 2016 | 26.28 | 26.91 | 26.17 | 26.85 | 500,163 | +0.94(+3.62%) |
Feb 29, 2016 | 26.24 | 26.25 | 25.90 | 25.91 | 2,263,498 | -0.66(-2.49%) |
Feb 26, 2016 | 26.72 | 26.92 | 26.54 | 26.57 | 253,436 | +0.15(+0.58%) |
Feb 25, 2016 | 26.18 | 26.42 | 26.06 | 26.42 | 268,694 | +0.65(+2.54%) |
Feb 24, 2016 | 25.39 | 25.83 | 25.08 | 25.77 | 761,562 | +0.23(+0.92%) |
Feb 23, 2016 | 25.85 | 25.86 | 25.52 | 25.53 | 1,215,347 | -0.70(-2.65%) |
Feb 22, 2016 | 26.24 | 26.40 | 26.11 | 26.23 | 1,228,440 | +0.55(+2.14%) |
Feb 19, 2016 | 25.68 | 25.73 | 25.55 | 25.68 | 1,022,520 | -0.25(-0.97%) |
Feb 18, 2016 | 26.45 | 26.45 | 25.88 | 25.93 | 1,140,115 | -0.19(-0.71%) |
Feb 17, 2016 | 26.12 | 26.36 | 26.05 | 26.11 | 1,086,563 | +0.21(+0.81%) |
Feb 16, 2016 | 25.75 | 25.97 | 25.57 | 25.90 | 292,903 | +1.10(+4.43%) |
Feb 12, 2016 | 24.21 | 24.80 | 24.80 | 24.80 | 980,167 | +0.48(+1.96%) |
Feb 11, 2016 | 24.38 | 24.55 | 24.00 | 24.33 | 2,172,715 | -0.74(-2.93%) |
Feb 10, 2016 | 25.63 | 26.03 | 25.01 | 25.06 | 1,510,890 | -0.95(-3.64%) |
Feb 09, 2016 | 25.66 | 26.25 | 25.66 | 26.01 | 1,273,778 | -0.65(-2.43%) |
Feb 08, 2016 | 27.09 | 27.09 | 26.29 | 26.66 | 726,444 | -0.40(-1.46%) |
Feb 05, 2016 | 27.44 | 27.48 | 26.94 | 27.05 | 710,485 | -0.46(-1.67%) |
Feb 04, 2016 | 27.46 | 27.77 | 27.34 | 27.51 | 788,396 | -0.29(-1.05%) |
Feb 03, 2016 | 28.35 | 28.40 | 27.29 | 27.80 | 805,699 | -0.88(-3.07%) |
Feb 02, 2016 | 29.07 | 29.08 | 28.56 | 28.68 | 648,554 | -0.56(-1.91%) |