Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.74 | 27.74 | 27.08 | 27.27 | 306,678 | -0.63(-2.27%) |
Apr 28, 2016 | 27.82 | 28.24 | 26.91 | 27.90 | 315,616 | -0.12(-0.42%) |
Apr 27, 2016 | 28.02 | 28.17 | 27.77 | 28.02 | 235,326 | +0.02(+0.06%) |
Apr 26, 2016 | 27.68 | 28.04 | 27.62 | 28.00 | 232,600 | +0.33(+1.21%) |
Apr 25, 2016 | 28.00 | 28.04 | 27.50 | 27.67 | 183,807 | -0.47(-1.67%) |
Apr 22, 2016 | 27.68 | 28.31 | 27.60 | 28.14 | 439,774 | +0.52(+1.90%) |
Apr 21, 2016 | 27.68 | 27.81 | 27.46 | 27.61 | 326,414 | -0.04(-0.13%) |
Apr 20, 2016 | 27.48 | 27.79 | 27.40 | 27.65 | 294,170 | +0.12(+0.43%) |
Apr 19, 2016 | 28.22 | 28.26 | 27.51 | 27.53 | 319,816 | -0.64(-2.28%) |
Apr 18, 2016 | 27.84 | 28.24 | 27.80 | 28.17 | 245,209 | +0.26(+0.94%) |
Apr 15, 2016 | 27.91 | 28.27 | 27.75 | 27.91 | 340,005 | -0.10(-0.35%) |
Apr 14, 2016 | 27.68 | 28.07 | 27.63 | 28.01 | 478,650 | +0.32(+1.14%) |
Apr 13, 2016 | 27.20 | 27.75 | 26.76 | 27.69 | 459,122 | +0.70(+2.61%) |
Apr 12, 2016 | 26.65 | 27.23 | 26.65 | 26.99 | 507,204 | +0.40(+1.50%) |
Apr 11, 2016 | 26.98 | 27.09 | 26.50 | 26.59 | 356,356 | -0.24(-0.91%) |
Apr 08, 2016 | 26.86 | 27.35 | 26.78 | 26.84 | 357,287 | +0.23(+0.88%) |
Apr 07, 2016 | 26.80 | 27.11 | 26.53 | 26.60 | 407,058 | -0.37(-1.37%) |
Apr 06, 2016 | 26.65 | 27.03 | 26.53 | 26.97 | 312,964 | +0.27(+1.02%) |
Apr 05, 2016 | 26.71 | 27.04 | 26.55 | 26.70 | 606,186 | -0.25(-0.94%) |
Apr 04, 2016 | 27.37 | 27.51 | 26.88 | 26.95 | 507,340 | -0.52(-1.91%) |
Apr 01, 2016 | 27.66 | 27.66 | 27.26 | 27.48 | 716,144 | -0.44(-1.59%) |
Mar 31, 2016 | 27.59 | 27.93 | 27.46 | 27.92 | 920,866 | +0.29(+1.05%) |
Mar 30, 2016 | 28.02 | 28.02 | 27.48 | 27.63 | 433,156 | -0.26(-0.94%) |
Mar 29, 2016 | 27.14 | 27.90 | 27.10 | 27.89 | 1,096,664 | +0.71(+2.59%) |
Mar 28, 2016 | 27.48 | 27.99 | 27.10 | 27.19 | 450,366 | -0.19(-0.69%) |
Mar 24, 2016 | 27.55 | 27.38 | 27.38 | 27.38 | 568,460 | -0.40(-1.43%) |
Mar 23, 2016 | 27.73 | 27.94 | 27.31 | 27.78 | 493,214 | +0.02(+0.06%) |
Mar 22, 2016 | 27.61 | 27.98 | 27.53 | 27.76 | 454,435 | -0.04(-0.13%) |
Mar 21, 2016 | 27.56 | 28.42 | 27.38 | 27.79 | 348,054 | -0.22(-0.77%) |
Mar 18, 2016 | 27.44 | 28.06 | 27.31 | 28.01 | 734,101 | +0.68(+2.48%) |
Mar 17, 2016 | 25.99 | 27.50 | 25.71 | 27.33 | 660,080 | +1.52(+5.88%) |
Mar 16, 2016 | 25.42 | 26.10 | 25.15 | 25.81 | 396,978 | +0.57(+2.26%) |
Mar 15, 2016 | 25.29 | 25.44 | 25.09 | 25.24 | 224,987 | -0.16(-0.64%) |
Mar 14, 2016 | 25.52 | 25.52 | 25.05 | 25.41 | 269,795 | -0.12(-0.46%) |
Mar 11, 2016 | 25.16 | 25.55 | 25.04 | 25.52 | 262,441 | +0.55(+2.21%) |
Mar 10, 2016 | 25.33 | 25.41 | 24.63 | 24.97 | 211,548 | -0.30(-1.18%) |
Mar 09, 2016 | 25.05 | 25.28 | 24.80 | 25.27 | 232,355 | +0.31(+1.23%) |
Mar 08, 2016 | 25.24 | 25.26 | 24.88 | 24.96 | 356,582 | -0.47(-1.85%) |
Mar 07, 2016 | 25.05 | 25.51 | 24.71 | 25.43 | 256,050 | +0.38(+1.52%) |
Mar 04, 2016 | 25.02 | 25.08 | 24.82 | 25.05 | 295,740 | +0.03(+0.11%) |
Mar 03, 2016 | 24.52 | 25.05 | 24.46 | 25.03 | 340,608 | +0.53(+2.18%) |
Mar 02, 2016 | 24.26 | 24.56 | 24.17 | 24.49 | 677,256 | +0.20(+0.82%) |
Mar 01, 2016 | 23.80 | 24.33 | 23.68 | 24.30 | 278,900 | +0.71(+3.03%) |
Feb 29, 2016 | 23.73 | 23.92 | 23.45 | 23.58 | 421,794 | -0.18(-0.76%) |
Feb 26, 2016 | 23.65 | 23.92 | 23.45 | 23.76 | 414,617 | +0.24(+1.04%) |
Feb 25, 2016 | 23.28 | 23.60 | 23.05 | 23.52 | 376,760 | +0.23(+1.01%) |
Feb 24, 2016 | 22.75 | 23.38 | 22.75 | 23.28 | 387,347 | +0.28(+1.21%) |
Feb 23, 2016 | 22.86 | 23.12 | 22.84 | 23.01 | 631,776 | +0.02(+0.08%) |
Feb 22, 2016 | 22.91 | 23.09 | 22.29 | 22.99 | 366,898 | +0.32(+1.43%) |
Feb 19, 2016 | 22.63 | 22.86 | 22.26 | 22.66 | 361,521 | -0.09(-0.40%) |
Feb 18, 2016 | 22.39 | 22.86 | 22.26 | 22.75 | 566,040 | +0.48(+2.14%) |
Feb 17, 2016 | 21.32 | 22.34 | 21.24 | 22.28 | 670,181 | +1.14(+5.40%) |
Feb 16, 2016 | 21.01 | 21.66 | 20.78 | 21.14 | 746,084 | +0.36(+1.73%) |
Feb 12, 2016 | 20.87 | 20.78 | 20.78 | 20.78 | 537,369 | +0.18(+0.87%) |
Feb 11, 2016 | 20.44 | 21.00 | 20.31 | 20.60 | 572,582 | -0.27(-1.29%) |
Feb 10, 2016 | 21.26 | 21.34 | 20.85 | 20.87 | 506,810 | -0.17(-0.81%) |
Feb 09, 2016 | 21.01 | 21.38 | 20.96 | 21.04 | 901,385 | -0.24(-1.14%) |
Feb 08, 2016 | 21.46 | 21.68 | 20.97 | 21.28 | 647,156 | -0.34(-1.58%) |
Feb 05, 2016 | 22.43 | 22.55 | 21.60 | 21.62 | 379,927 | -0.90(-3.99%) |
Feb 04, 2016 | 22.41 | 23.01 | 22.35 | 22.52 | 454,713 | +0.07(+0.32%) |
Feb 03, 2016 | 22.42 | 22.95 | 21.97 | 22.45 | 394,136 | +0.25(+1.13%) |
Feb 02, 2016 | 22.60 | 22.64 | 22.15 | 22.20 | 382,377 | -0.68(-2.99%) |