Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.86 | 28.60 | 27.78 | 28.58 | 235,768 | +0.45(+1.60%) |
Apr 28, 2016 | 28.61 | 28.61 | 27.99 | 28.13 | 179,492 | -0.70(-2.41%) |
Apr 27, 2016 | 28.47 | 29.05 | 28.42 | 28.83 | 123,424 | +0.31(+1.10%) |
Apr 26, 2016 | 28.98 | 29.06 | 28.23 | 28.51 | 212,626 | -0.21(-0.72%) |
Apr 25, 2016 | 28.28 | 28.77 | 28.17 | 28.72 | 101,306 | +0.32(+1.14%) |
Apr 22, 2016 | 28.73 | 29.10 | 28.37 | 28.40 | 129,961 | -0.61(-2.09%) |
Apr 21, 2016 | 28.65 | 29.14 | 28.65 | 29.00 | 227,038 | +0.25(+0.89%) |
Apr 20, 2016 | 28.44 | 29.15 | 28.44 | 28.75 | 190,128 | +0.12(+0.41%) |
Apr 19, 2016 | 28.77 | 29.04 | 28.44 | 28.63 | 141,517 | +0.20(+0.69%) |
Apr 18, 2016 | 27.14 | 29.04 | 27.04 | 28.44 | 198,331 | +0.53(+1.90%) |
Apr 15, 2016 | 28.48 | 28.87 | 27.91 | 27.91 | 197,796 | -1.00(-3.46%) |
Apr 14, 2016 | 28.80 | 29.12 | 28.45 | 28.91 | 68,480 | -0.02(-0.07%) |
Apr 13, 2016 | 28.68 | 29.14 | 28.59 | 28.93 | 130,976 | -0.08(-0.27%) |
Apr 12, 2016 | 28.00 | 29.04 | 27.71 | 29.00 | 168,724 | +1.05(+3.75%) |
Apr 11, 2016 | 28.08 | 28.52 | 27.93 | 27.95 | 124,357 | -0.16(-0.56%) |
Apr 08, 2016 | 27.84 | 28.32 | 27.80 | 28.11 | 119,567 | +0.48(+1.74%) |
Apr 07, 2016 | 27.46 | 27.86 | 27.18 | 27.63 | 162,977 | +0.10(+0.36%) |
Apr 06, 2016 | 26.81 | 27.67 | 26.37 | 27.53 | 258,695 | +0.97(+3.65%) |
Apr 05, 2016 | 26.60 | 26.77 | 26.32 | 26.56 | 292,283 | -0.04(-0.15%) |
Apr 04, 2016 | 27.24 | 27.40 | 26.49 | 26.60 | 300,827 | -0.62(-2.27%) |
Apr 01, 2016 | 27.44 | 27.79 | 26.83 | 27.22 | 311,063 | -1.04(-3.68%) |
Mar 31, 2016 | 27.68 | 28.26 | 27.47 | 28.26 | 256,837 | +0.55(+1.98%) |
Mar 30, 2016 | 27.68 | 28.02 | 27.42 | 27.71 | 319,778 | +0.32(+1.18%) |
Mar 29, 2016 | 26.98 | 27.46 | 26.56 | 27.39 | 284,404 | +0.26(+0.98%) |
Mar 28, 2016 | 27.60 | 27.60 | 26.87 | 27.12 | 248,001 | -0.26(-0.97%) |
Mar 24, 2016 | 26.97 | 27.39 | 27.39 | 27.39 | 212,686 | -0.23(-0.82%) |
Mar 23, 2016 | 28.05 | 28.31 | 27.61 | 27.61 | 189,481 | -0.73(-2.59%) |
Mar 22, 2016 | 28.14 | 28.61 | 28.07 | 28.35 | 251,691 | -0.02(-0.07%) |
Mar 21, 2016 | 28.38 | 29.10 | 28.04 | 28.37 | 367,610 | -0.38(-1.33%) |
Mar 18, 2016 | 29.55 | 30.00 | 28.12 | 28.75 | 5,889,434 | -1.03(-3.46%) |
Mar 17, 2016 | 28.71 | 30.16 | 28.57 | 29.78 | 800,985 | +1.27(+4.47%) |
Mar 16, 2016 | 28.52 | 28.69 | 27.93 | 28.50 | 1,011,537 | +0.30(+1.08%) |
Mar 15, 2016 | 28.40 | 28.74 | 27.56 | 28.20 | 759,235 | -0.34(-1.20%) |
Mar 14, 2016 | 27.45 | 28.97 | 27.45 | 28.54 | 1,591,593 | +0.58(+2.07%) |
Mar 11, 2016 | 26.90 | 28.16 | 26.65 | 27.96 | 1,898,095 | +1.54(+5.82%) |
Mar 10, 2016 | 26.12 | 26.52 | 26.01 | 26.43 | 271,554 | +0.05(+0.19%) |
Mar 09, 2016 | 26.01 | 26.57 | 25.99 | 26.38 | 198,447 | +0.52(+2.01%) |
Mar 08, 2016 | 26.29 | 26.49 | 25.62 | 25.86 | 169,361 | -0.82(-3.08%) |
Mar 07, 2016 | 26.50 | 26.89 | 26.26 | 26.68 | 363,300 | +0.28(+1.08%) |
Mar 04, 2016 | 27.18 | 27.34 | 25.65 | 26.40 | 457,050 | -0.32(-1.21%) |
Mar 03, 2016 | 25.69 | 27.07 | 25.69 | 26.72 | 629,122 | +0.21(+0.78%) |
Mar 02, 2016 | 25.67 | 26.96 | 25.33 | 26.51 | 312,733 | +0.52(+2.00%) |
Mar 01, 2016 | 26.40 | 26.87 | 25.43 | 26.00 | 469,259 | +0.06(+0.23%) |
Feb 29, 2016 | 25.24 | 26.09 | 24.75 | 25.94 | 473,202 | +1.03(+4.13%) |
Feb 26, 2016 | 24.36 | 25.68 | 24.12 | 24.91 | 501,083 | +0.74(+3.08%) |
Feb 25, 2016 | 24.24 | 24.43 | 23.36 | 24.16 | 300,613 | +0.02(+0.08%) |
Feb 24, 2016 | 23.14 | 24.22 | 22.57 | 24.14 | 392,048 | +0.38(+1.61%) |
Feb 23, 2016 | 23.44 | 24.07 | 23.11 | 23.76 | 389,198 | +0.31(+1.34%) |
Feb 22, 2016 | 22.87 | 23.79 | 22.71 | 23.45 | 478,103 | +1.06(+4.73%) |
Feb 19, 2016 | 22.97 | 22.97 | 21.78 | 22.39 | 302,774 | -0.71(-3.05%) |
Feb 18, 2016 | 23.00 | 23.10 | 21.79 | 23.09 | 207,029 | +0.47(+2.08%) |
Feb 17, 2016 | 22.23 | 22.62 | 21.43 | 22.62 | 342,107 | +1.07(+4.95%) |
Feb 16, 2016 | 21.55 | 21.59 | 20.67 | 21.56 | 266,891 | +1.13(+5.52%) |
Feb 12, 2016 | 19.30 | 20.43 | 20.43 | 20.43 | 372,304 | +0.93(+4.77%) |
Feb 11, 2016 | 20.09 | 20.17 | 18.83 | 19.50 | 479,809 | -1.19(-5.73%) |
Feb 10, 2016 | 20.36 | 21.12 | 20.16 | 20.68 | 430,210 | -0.07(-0.33%) |
Feb 09, 2016 | 20.51 | 20.80 | 19.77 | 20.75 | 680,488 | -0.22(-1.03%) |
Feb 08, 2016 | 20.96 | 21.38 | 19.71 | 20.97 | 621,983 | -0.46(-2.15%) |
Feb 05, 2016 | 21.75 | 21.83 | 20.81 | 21.43 | 683,899 | -0.42(-1.93%) |
Feb 04, 2016 | 21.56 | 22.33 | 21.36 | 21.85 | 221,319 | +0.15(+0.68%) |
Feb 03, 2016 | 21.51 | 21.89 | 20.95 | 21.70 | 442,659 | +0.31(+1.47%) |
Feb 02, 2016 | 22.28 | 22.34 | 21.09 | 21.39 | 568,418 | -1.08(-4.80%) |