Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.80 | 29.00 | 28.34 | 28.41 | 131,855 | -0.45(-1.56%) |
Apr 28, 2016 | 28.84 | 29.12 | 28.28 | 28.86 | 88,475 | -0.14(-0.50%) |
Apr 27, 2016 | 28.86 | 29.34 | 28.83 | 29.00 | 139,235 | +0.18(+0.62%) |
Apr 26, 2016 | 27.66 | 29.57 | 27.56 | 28.83 | 318,252 | +2.25(+8.45%) |
Apr 25, 2016 | 26.85 | 26.85 | 26.21 | 26.58 | 141,249 | -0.36(-1.32%) |
Apr 22, 2016 | 26.80 | 27.22 | 26.79 | 26.94 | 68,514 | +0.12(+0.44%) |
Apr 21, 2016 | 26.89 | 27.00 | 26.66 | 26.82 | 73,063 | -0.06(-0.22%) |
Apr 20, 2016 | 26.65 | 27.05 | 26.65 | 26.88 | 91,595 | +0.18(+0.67%) |
Apr 19, 2016 | 26.73 | 26.93 | 26.28 | 26.70 | 64,324 | +0.02(+0.06%) |
Apr 18, 2016 | 26.31 | 26.84 | 26.18 | 26.68 | 45,210 | +0.27(+1.03%) |
Apr 15, 2016 | 26.44 | 26.65 | 26.28 | 26.41 | 45,524 | -0.11(-0.42%) |
Apr 14, 2016 | 26.28 | 26.78 | 26.28 | 26.52 | 49,527 | +0.17(+0.64%) |
Apr 13, 2016 | 25.65 | 26.44 | 25.65 | 26.35 | 108,169 | +0.70(+2.74%) |
Apr 12, 2016 | 25.34 | 25.83 | 25.29 | 25.65 | 63,054 | +0.29(+1.14%) |
Apr 11, 2016 | 25.28 | 25.90 | 25.08 | 25.36 | 56,001 | +0.13(+0.50%) |
Apr 08, 2016 | 25.45 | 25.85 | 25.19 | 25.23 | 133,641 | -0.10(-0.40%) |
Apr 07, 2016 | 25.66 | 25.76 | 25.13 | 25.33 | 197,289 | -0.49(-1.90%) |
Apr 06, 2016 | 25.98 | 25.99 | 25.69 | 25.83 | 65,139 | +0.01(+0.03%) |
Apr 05, 2016 | 25.93 | 26.21 | 25.72 | 25.82 | 51,553 | -0.30(-1.14%) |
Apr 04, 2016 | 26.02 | 26.27 | 25.67 | 26.11 | 83,252 | +0.16(+0.62%) |
Apr 01, 2016 | 25.89 | 26.22 | 25.44 | 25.95 | 83,253 | -0.15(-0.58%) |
Mar 31, 2016 | 26.35 | 26.63 | 26.09 | 26.11 | 59,841 | -0.41(-1.54%) |
Mar 30, 2016 | 26.93 | 27.00 | 26.47 | 26.51 | 60,043 | -0.15(-0.57%) |
Mar 29, 2016 | 25.83 | 26.66 | 25.63 | 26.66 | 97,092 | +0.64(+2.44%) |
Mar 28, 2016 | 26.33 | 26.35 | 25.72 | 26.03 | 80,544 | -0.24(-0.90%) |
Mar 24, 2016 | 26.33 | 26.27 | 26.27 | 26.27 | 204,163 | -0.41(-1.53%) |
Mar 23, 2016 | 26.96 | 27.06 | 26.63 | 26.67 | 85,294 | -0.36(-1.32%) |
Mar 22, 2016 | 27.20 | 27.23 | 26.63 | 27.03 | 36,787 | -0.20(-0.75%) |
Mar 21, 2016 | 27.33 | 27.49 | 26.83 | 27.23 | 49,671 | -0.11(-0.40%) |
Mar 18, 2016 | 27.29 | 27.47 | 26.75 | 27.34 | 115,956 | +0.23(+0.84%) |
Mar 17, 2016 | 26.15 | 27.29 | 25.89 | 27.11 | 60,478 | +0.97(+3.70%) |
Mar 16, 2016 | 26.45 | 26.91 | 25.97 | 26.15 | 70,900 | -0.36(-1.38%) |
Mar 15, 2016 | 26.95 | 26.99 | 26.44 | 26.51 | 32,878 | -0.62(-2.28%) |
Mar 14, 2016 | 27.20 | 27.23 | 26.91 | 27.13 | 26,594 | -0.21(-0.78%) |
Mar 11, 2016 | 27.06 | 27.50 | 26.88 | 27.34 | 56,463 | +0.46(+1.70%) |
Mar 10, 2016 | 26.91 | 27.07 | 26.45 | 26.89 | 31,115 | +0.04(+0.16%) |
Mar 09, 2016 | 26.96 | 27.17 | 26.52 | 26.84 | 93,978 | -0.02(-0.06%) |
Mar 08, 2016 | 27.04 | 27.16 | 26.27 | 26.86 | 55,584 | -0.40(-1.46%) |
Mar 07, 2016 | 26.73 | 27.50 | 26.73 | 27.26 | 73,916 | +0.24(+0.88%) |
Mar 04, 2016 | 26.96 | 27.06 | 26.52 | 27.02 | 91,183 | +0.30(+1.11%) |
Mar 03, 2016 | 26.24 | 26.87 | 26.12 | 26.72 | 81,685 | +0.47(+1.78%) |
Mar 02, 2016 | 25.69 | 26.27 | 25.62 | 26.26 | 76,403 | +0.47(+1.81%) |
Mar 01, 2016 | 25.05 | 26.05 | 25.02 | 25.79 | 53,201 | +0.86(+3.47%) |
Feb 29, 2016 | 25.19 | 25.26 | 24.45 | 24.93 | 106,171 | -0.30(-1.18%) |
Feb 26, 2016 | 25.10 | 25.56 | 24.56 | 25.22 | 59,531 | +0.25(+1.02%) |
Feb 25, 2016 | 24.81 | 25.04 | 24.63 | 24.97 | 44,472 | +0.21(+0.86%) |
Feb 24, 2016 | 24.38 | 24.80 | 23.98 | 24.76 | 53,423 | +0.13(+0.52%) |
Feb 23, 2016 | 24.65 | 24.89 | 24.43 | 24.63 | 47,952 | -0.16(-0.65%) |
Feb 22, 2016 | 24.91 | 25.08 | 24.67 | 24.79 | 52,374 | +0.20(+0.79%) |
Feb 19, 2016 | 24.65 | 25.04 | 24.48 | 24.60 | 58,695 | -0.14(-0.55%) |
Feb 18, 2016 | 24.38 | 24.77 | 24.37 | 24.73 | 68,846 | +0.37(+1.53%) |
Feb 17, 2016 | 24.80 | 24.80 | 24.21 | 24.36 | 78,678 | -0.27(-1.10%) |
Feb 16, 2016 | 24.88 | 25.12 | 24.51 | 24.63 | 65,365 | +0.03(+0.10%) |
Feb 12, 2016 | 23.85 | 24.60 | 24.60 | 24.60 | 59,175 | +1.02(+4.34%) |
Feb 11, 2016 | 24.67 | 25.09 | 23.44 | 23.58 | 278,691 | -1.66(-6.56%) |
Feb 10, 2016 | 25.42 | 25.85 | 25.20 | 25.24 | 73,067 | +0.10(+0.40%) |
Feb 09, 2016 | 24.44 | 25.49 | 24.39 | 25.14 | 74,748 | +0.42(+1.71%) |
Feb 08, 2016 | 23.91 | 24.83 | 23.81 | 24.71 | 81,895 | +0.49(+2.02%) |
Feb 05, 2016 | 24.59 | 24.96 | 24.19 | 24.22 | 88,703 | -0.35(-1.44%) |
Feb 04, 2016 | 24.48 | 24.91 | 24.39 | 24.58 | 55,678 | -0.01(-0.03%) |
Feb 03, 2016 | 24.30 | 24.66 | 23.82 | 24.59 | 88,958 | +0.43(+1.78%) |
Feb 02, 2016 | 24.45 | 24.45 | 24.06 | 24.16 | 32,030 | -0.50(-2.02%) |