Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.99 | 29.19 | 28.52 | 28.59 | 131,019 | -0.45(-1.56%) |
Apr 28, 2016 | 29.02 | 29.30 | 28.46 | 29.05 | 87,914 | -0.15(-0.50%) |
Apr 27, 2016 | 29.05 | 29.52 | 29.01 | 29.19 | 138,352 | +0.18(+0.62%) |
Apr 26, 2016 | 27.83 | 29.76 | 27.73 | 29.01 | 316,234 | +2.26(+8.45%) |
Apr 25, 2016 | 27.02 | 27.02 | 26.37 | 26.75 | 140,354 | -0.36(-1.32%) |
Apr 22, 2016 | 26.97 | 27.39 | 26.96 | 27.11 | 68,079 | +0.12(+0.44%) |
Apr 21, 2016 | 27.06 | 27.18 | 26.83 | 26.99 | 72,600 | -0.06(-0.22%) |
Apr 20, 2016 | 26.82 | 27.22 | 26.82 | 27.05 | 91,014 | +0.18(+0.67%) |
Apr 19, 2016 | 26.90 | 27.10 | 26.45 | 26.87 | 63,917 | +0.02(+0.06%) |
Apr 18, 2016 | 26.48 | 27.01 | 26.35 | 26.85 | 44,924 | +0.27(+1.03%) |
Apr 15, 2016 | 26.60 | 26.82 | 26.45 | 26.58 | 45,235 | -0.11(-0.42%) |
Apr 14, 2016 | 26.45 | 26.95 | 26.45 | 26.69 | 49,213 | +0.17(+0.64%) |
Apr 13, 2016 | 25.81 | 26.60 | 25.81 | 26.52 | 107,484 | +0.71(+2.74%) |
Apr 12, 2016 | 25.50 | 25.99 | 25.45 | 25.81 | 62,654 | +0.29(+1.14%) |
Apr 11, 2016 | 25.44 | 26.07 | 25.24 | 25.52 | 55,646 | +0.13(+0.50%) |
Apr 08, 2016 | 25.61 | 26.02 | 25.35 | 25.39 | 132,793 | -0.10(-0.40%) |
Apr 07, 2016 | 25.82 | 25.92 | 25.29 | 25.50 | 196,038 | -0.49(-1.90%) |
Apr 06, 2016 | 26.14 | 26.15 | 25.85 | 25.99 | 64,726 | +0.01(+0.03%) |
Apr 05, 2016 | 26.09 | 26.37 | 25.89 | 25.98 | 51,226 | -0.30(-1.14%) |
Apr 04, 2016 | 26.19 | 26.43 | 25.83 | 26.28 | 82,724 | +0.16(+0.62%) |
Apr 01, 2016 | 26.06 | 26.39 | 25.60 | 26.12 | 82,726 | -0.15(-0.58%) |
Mar 31, 2016 | 26.52 | 26.80 | 26.25 | 26.27 | 59,462 | -0.41(-1.54%) |
Mar 30, 2016 | 27.10 | 27.17 | 26.64 | 26.68 | 59,662 | -0.15(-0.57%) |
Mar 29, 2016 | 25.99 | 26.84 | 25.79 | 26.84 | 96,476 | +0.64(+2.44%) |
Mar 28, 2016 | 26.50 | 26.52 | 25.88 | 26.20 | 80,034 | -0.24(-0.90%) |
Mar 24, 2016 | 26.50 | 26.43 | 26.43 | 26.43 | 202,868 | -0.41(-1.53%) |
Mar 23, 2016 | 27.13 | 27.24 | 26.80 | 26.84 | 84,753 | -0.36(-1.32%) |
Mar 22, 2016 | 27.37 | 27.41 | 26.80 | 27.20 | 36,553 | -0.20(-0.75%) |
Mar 21, 2016 | 27.50 | 27.66 | 27.01 | 27.41 | 49,356 | -0.11(-0.40%) |
Mar 18, 2016 | 27.47 | 27.65 | 26.92 | 27.52 | 115,221 | +0.23(+0.84%) |
Mar 17, 2016 | 26.31 | 27.47 | 26.06 | 27.29 | 60,095 | +0.97(+3.70%) |
Mar 16, 2016 | 26.62 | 27.08 | 26.14 | 26.31 | 70,450 | -0.37(-1.38%) |
Mar 15, 2016 | 27.12 | 27.16 | 26.60 | 26.68 | 32,669 | -0.62(-2.28%) |
Mar 14, 2016 | 27.37 | 27.41 | 27.08 | 27.30 | 26,425 | -0.21(-0.78%) |
Mar 11, 2016 | 27.24 | 27.68 | 27.05 | 27.52 | 56,105 | +0.46(+1.70%) |
Mar 10, 2016 | 27.08 | 27.24 | 26.62 | 27.06 | 30,917 | +0.04(+0.16%) |
Mar 09, 2016 | 27.13 | 27.34 | 26.69 | 27.01 | 93,382 | -0.02(-0.06%) |
Mar 08, 2016 | 27.21 | 27.33 | 26.44 | 27.03 | 55,231 | -0.40(-1.46%) |
Mar 07, 2016 | 26.90 | 27.68 | 26.90 | 27.43 | 73,447 | +0.24(+0.88%) |
Mar 04, 2016 | 27.13 | 27.24 | 26.69 | 27.19 | 90,605 | +0.30(+1.11%) |
Mar 03, 2016 | 26.41 | 27.04 | 26.29 | 26.89 | 81,167 | +0.47(+1.78%) |
Mar 02, 2016 | 25.85 | 26.44 | 25.79 | 26.43 | 75,919 | +0.47(+1.81%) |
Mar 01, 2016 | 25.21 | 26.21 | 25.18 | 25.96 | 52,864 | +0.87(+3.47%) |
Feb 29, 2016 | 25.35 | 25.42 | 24.61 | 25.09 | 105,498 | -0.30(-1.18%) |
Feb 26, 2016 | 25.27 | 25.73 | 24.72 | 25.38 | 59,154 | +0.26(+1.02%) |
Feb 25, 2016 | 24.97 | 25.20 | 24.79 | 25.13 | 44,190 | +0.21(+0.86%) |
Feb 24, 2016 | 24.53 | 24.96 | 24.13 | 24.92 | 53,084 | +0.13(+0.52%) |
Feb 23, 2016 | 24.80 | 25.05 | 24.58 | 24.79 | 47,648 | -0.16(-0.65%) |
Feb 22, 2016 | 25.07 | 25.24 | 24.83 | 24.95 | 52,042 | +0.20(+0.79%) |
Feb 19, 2016 | 24.80 | 25.20 | 24.63 | 24.75 | 58,323 | -0.14(-0.55%) |
Feb 18, 2016 | 24.53 | 24.92 | 24.52 | 24.89 | 68,410 | +0.38(+1.53%) |
Feb 17, 2016 | 24.96 | 24.96 | 24.36 | 24.51 | 78,179 | -0.27(-1.10%) |
Feb 16, 2016 | 25.03 | 25.28 | 24.67 | 24.79 | 64,950 | +0.03(+0.10%) |
Feb 12, 2016 | 24.00 | 24.76 | 24.76 | 24.76 | 58,800 | +1.03(+4.34%) |
Feb 11, 2016 | 24.83 | 25.25 | 23.59 | 23.73 | 276,924 | -1.67(-6.56%) |
Feb 10, 2016 | 25.58 | 26.01 | 25.37 | 25.40 | 72,604 | +0.10(+0.40%) |
Feb 09, 2016 | 24.59 | 25.65 | 24.54 | 25.30 | 74,274 | +0.43(+1.71%) |
Feb 08, 2016 | 24.06 | 24.99 | 23.96 | 24.87 | 81,376 | +0.49(+2.02%) |
Feb 05, 2016 | 24.74 | 25.11 | 24.35 | 24.38 | 88,140 | -0.36(-1.44%) |
Feb 04, 2016 | 24.63 | 25.07 | 24.54 | 24.74 | 55,325 | -0.01(-0.03%) |
Feb 03, 2016 | 24.46 | 24.82 | 23.97 | 24.74 | 88,394 | +0.43(+1.78%) |
Feb 02, 2016 | 24.61 | 24.61 | 24.21 | 24.31 | 31,827 | -0.50(-2.02%) |