Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 29.06 | 29.06 | 28.75 | 28.94 | 136,821 | -0.18(-0.60%) |
Apr 28, 2016 | 29.29 | 29.42 | 29.07 | 29.11 | 115,466 | -0.38(-1.27%) |
Apr 27, 2016 | 29.38 | 29.54 | 29.29 | 29.49 | 128,484 | +0.14(+0.46%) |
Apr 26, 2016 | 29.28 | 29.36 | 29.21 | 29.35 | 288,223 | +0.16(+0.55%) |
Apr 25, 2016 | 29.17 | 29.22 | 29.04 | 29.19 | 100,059 | -0.11(-0.38%) |
Apr 22, 2016 | 29.25 | 29.37 | 29.18 | 29.30 | 119,609 | +0.15(+0.52%) |
Apr 21, 2016 | 29.38 | 29.38 | 29.10 | 29.15 | 1,050,745 | -0.20(-0.68%) |
Apr 20, 2016 | 29.34 | 29.48 | 29.29 | 29.35 | 1,879,817 | +0.03(+0.10%) |
Apr 19, 2016 | 29.31 | 29.40 | 29.24 | 29.32 | 62,329 | +0.07(+0.25%) |
Apr 18, 2016 | 29.07 | 29.26 | 29.07 | 29.25 | 129,458 | +0.18(+0.63%) |
Apr 15, 2016 | 29.12 | 29.12 | 29.01 | 29.07 | 76,157 | -0.06(-0.19%) |
Apr 14, 2016 | 29.19 | 29.19 | 29.07 | 29.12 | 110,300 | -0.03(-0.11%) |
Apr 13, 2016 | 29.02 | 29.19 | 28.99 | 29.15 | 96,514 | +0.29(+1.00%) |
Apr 12, 2016 | 28.61 | 28.91 | 28.58 | 28.87 | 90,688 | +0.31(+1.07%) |
Apr 11, 2016 | 28.71 | 28.80 | 28.53 | 28.56 | 75,790 | +0.02(+0.07%) |
Apr 08, 2016 | 28.67 | 28.73 | 28.50 | 28.54 | 67,312 | +0.11(+0.39%) |
Apr 07, 2016 | 28.67 | 28.68 | 28.33 | 28.43 | 61,276 | -0.35(-1.22%) |
Apr 06, 2016 | 28.56 | 28.79 | 28.47 | 28.78 | 80,562 | +0.25(+0.87%) |
Apr 05, 2016 | 28.61 | 28.70 | 28.50 | 28.53 | 81,405 | -0.25(-0.86%) |
Apr 04, 2016 | 28.87 | 28.93 | 28.75 | 28.78 | 51,347 | -0.14(-0.47%) |
Apr 01, 2016 | 28.63 | 28.92 | 28.59 | 28.91 | 67,050 | +0.08(+0.28%) |
Mar 31, 2016 | 28.82 | 28.94 | 28.79 | 28.83 | 83,475 | +0.02(+0.06%) |
Mar 30, 2016 | 28.90 | 28.98 | 28.75 | 28.82 | 101,641 | +0.05(+0.17%) |
Mar 29, 2016 | 28.44 | 28.77 | 28.37 | 28.77 | 56,489 | +0.26(+0.92%) |
Mar 28, 2016 | 28.62 | 28.62 | 28.43 | 28.51 | 92,279 | +0.04(+0.14%) |
Mar 24, 2016 | 28.27 | 28.47 | 28.47 | 28.47 | 112,210 | -0.01(-0.03%) |
Mar 23, 2016 | 28.57 | 28.69 | 28.46 | 28.47 | 362,159 | -0.22(-0.75%) |
Mar 22, 2016 | 28.58 | 28.80 | 28.55 | 28.69 | 90,312 | -0.05(-0.17%) |
Mar 21, 2016 | 28.71 | 28.78 | 28.61 | 28.74 | 78,752 | +0.03(+0.09%) |
Mar 18, 2016 | 28.72 | 28.78 | 28.62 | 28.71 | 128,321 | +0.12(+0.42%) |
Mar 17, 2016 | 28.43 | 28.66 | 28.28 | 28.59 | 134,204 | +0.29(+1.04%) |
Mar 16, 2016 | 28.06 | 28.34 | 28.03 | 28.30 | 124,678 | +0.24(+0.85%) |
Mar 15, 2016 | 28.14 | 28.14 | 27.94 | 28.06 | 100,458 | -0.13(-0.45%) |
Mar 14, 2016 | 28.27 | 28.27 | 28.10 | 28.19 | 61,653 | -0.08(-0.28%) |
Mar 11, 2016 | 28.06 | 28.27 | 28.05 | 28.27 | 419,163 | +0.48(+1.71%) |
Mar 10, 2016 | 27.93 | 27.99 | 27.55 | 27.79 | 82,158 | -0.06(-0.20%) |
Mar 09, 2016 | 27.95 | 27.95 | 27.77 | 27.85 | 139,420 | +0.19(+0.69%) |
Mar 08, 2016 | 27.90 | 27.94 | 27.65 | 27.66 | 94,689 | -0.33(-1.19%) |
Mar 07, 2016 | 27.82 | 28.09 | 27.80 | 27.99 | 85,497 | +0.13(+0.46%) |
Mar 04, 2016 | 27.70 | 27.99 | 27.65 | 27.86 | 162,788 | +0.13(+0.49%) |
Mar 03, 2016 | 27.55 | 27.74 | 27.43 | 27.73 | 136,588 | +0.25(+0.90%) |
Mar 02, 2016 | 27.39 | 27.48 | 27.15 | 27.48 | 98,701 | +0.22(+0.81%) |
Mar 01, 2016 | 27.01 | 27.28 | 26.85 | 27.26 | 104,439 | +0.48(+1.78%) |
Feb 29, 2016 | 26.96 | 27.09 | 26.78 | 26.78 | 76,824 | -0.10(-0.38%) |
Feb 26, 2016 | 27.16 | 27.16 | 26.88 | 26.89 | 43,025 | -0.09(-0.32%) |
Feb 25, 2016 | 26.79 | 26.98 | 26.67 | 26.98 | 112,429 | +0.27(+1.01%) |
Feb 24, 2016 | 26.26 | 26.72 | 26.22 | 26.71 | 750,091 | +0.12(+0.45%) |
Feb 23, 2016 | 26.87 | 26.87 | 26.55 | 26.59 | 171,887 | -0.24(-0.89%) |
Feb 22, 2016 | 26.76 | 26.90 | 26.76 | 26.82 | 133,575 | +0.32(+1.20%) |
Feb 19, 2016 | 26.55 | 26.55 | 26.32 | 26.51 | 128,318 | -0.04(-0.15%) |
Feb 18, 2016 | 26.69 | 26.69 | 26.51 | 26.55 | 284,696 | -0.02(-0.06%) |
Feb 17, 2016 | 26.33 | 26.62 | 26.33 | 26.56 | 304,913 | +0.32(+1.21%) |
Feb 16, 2016 | 26.04 | 26.25 | 25.91 | 26.25 | 6,007,896 | +0.51(+1.98%) |
Feb 12, 2016 | 25.82 | 25.74 | 25.74 | 25.74 | 103,606 | +0.44(+1.75%) |
Feb 11, 2016 | 25.21 | 25.41 | 25.09 | 25.29 | 121,616 | -0.26(-1.02%) |
Feb 10, 2016 | 25.82 | 25.97 | 25.55 | 25.55 | 875,164 | -0.11(-0.43%) |
Feb 09, 2016 | 25.61 | 25.87 | 25.52 | 25.67 | 132,433 | -0.10(-0.37%) |
Feb 08, 2016 | 25.69 | 25.84 | 25.44 | 25.76 | 81,246 | -0.23(-0.88%) |
Feb 05, 2016 | 26.32 | 26.32 | 25.94 | 25.99 | 68,762 | -0.32(-1.21%) |
Feb 04, 2016 | 26.18 | 26.43 | 26.14 | 26.31 | 203,325 | +0.05(+0.18%) |
Feb 03, 2016 | 26.25 | 26.29 | 25.76 | 26.26 | 198,897 | +0.13(+0.52%) |
Feb 02, 2016 | 26.28 | 26.28 | 26.07 | 26.13 | 277,287 | -0.48(-1.82%) |