Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.18 | 25.33 | 24.70 | 24.92 | 890,183 | -0.42(-1.65%) |
Apr 28, 2016 | 25.82 | 26.05 | 24.90 | 25.33 | 1,178,428 | -1.01(-3.85%) |
Apr 27, 2016 | 26.30 | 26.62 | 26.05 | 26.35 | 779,096 | +0.03(+0.11%) |
Apr 26, 2016 | 26.50 | 26.55 | 26.02 | 26.32 | 523,621 | +0.00(+0.00%) |
Apr 25, 2016 | 26.55 | 26.55 | 26.22 | 26.32 | 890,407 | -0.25(-0.93%) |
Apr 22, 2016 | 25.93 | 26.61 | 25.93 | 26.57 | 660,051 | +0.56(+2.15%) |
Apr 21, 2016 | 25.80 | 26.02 | 25.61 | 26.01 | 664,637 | +0.35(+1.37%) |
Apr 20, 2016 | 25.97 | 26.07 | 25.59 | 25.66 | 569,828 | -0.27(-1.02%) |
Apr 19, 2016 | 25.81 | 26.25 | 25.75 | 25.92 | 499,383 | +0.19(+0.74%) |
Apr 18, 2016 | 25.47 | 25.87 | 25.30 | 25.73 | 368,456 | +0.20(+0.78%) |
Apr 15, 2016 | 25.85 | 25.93 | 25.37 | 25.53 | 700,944 | -0.35(-1.36%) |
Apr 14, 2016 | 25.92 | 26.26 | 25.88 | 25.89 | 469,162 | -0.06(-0.22%) |
Apr 13, 2016 | 25.76 | 26.05 | 25.65 | 25.94 | 559,463 | +0.46(+1.82%) |
Apr 12, 2016 | 25.52 | 25.69 | 25.01 | 25.48 | 410,250 | +0.07(+0.26%) |
Apr 11, 2016 | 25.29 | 25.96 | 25.19 | 25.41 | 653,014 | -0.09(-0.37%) |
Apr 08, 2016 | 25.81 | 26.17 | 25.33 | 25.51 | 708,808 | -0.10(-0.41%) |
Apr 07, 2016 | 25.87 | 25.91 | 25.41 | 25.61 | 640,464 | -0.40(-1.53%) |
Apr 06, 2016 | 26.15 | 26.15 | 25.59 | 26.01 | 593,731 | -0.11(-0.44%) |
Apr 05, 2016 | 26.48 | 26.62 | 26.11 | 26.12 | 412,601 | -0.64(-2.38%) |
Apr 04, 2016 | 27.16 | 27.16 | 26.67 | 26.76 | 301,792 | -0.34(-1.26%) |
Apr 01, 2016 | 27.16 | 27.33 | 26.62 | 27.10 | 465,113 | -0.32(-1.18%) |
Mar 31, 2016 | 27.70 | 27.80 | 27.37 | 27.42 | 517,602 | -0.26(-0.93%) |
Mar 30, 2016 | 27.85 | 28.15 | 27.45 | 27.68 | 660,826 | -0.04(-0.14%) |
Mar 29, 2016 | 27.23 | 27.95 | 26.99 | 27.72 | 716,053 | +0.34(+1.25%) |
Mar 28, 2016 | 27.85 | 28.22 | 27.09 | 27.37 | 562,457 | -0.49(-1.77%) |
Mar 24, 2016 | 26.57 | 27.87 | 27.87 | 27.87 | 1,893,485 | +2.24(+8.73%) |
Mar 23, 2016 | 26.35 | 26.44 | 25.37 | 25.63 | 665,420 | -0.70(-2.67%) |
Mar 22, 2016 | 26.57 | 26.72 | 26.23 | 26.33 | 598,635 | -0.25(-0.93%) |
Mar 21, 2016 | 26.67 | 26.79 | 25.93 | 26.58 | 771,038 | +0.00(+0.00%) |
Mar 18, 2016 | 25.89 | 26.67 | 25.85 | 26.58 | 1,653,894 | +0.65(+2.52%) |
Mar 17, 2016 | 24.30 | 26.12 | 24.18 | 25.92 | 1,307,107 | +1.60(+6.59%) |
Mar 16, 2016 | 23.07 | 24.50 | 23.00 | 24.32 | 875,381 | +0.79(+3.35%) |
Mar 15, 2016 | 23.67 | 23.68 | 22.61 | 23.53 | 709,033 | -0.48(-2.01%) |
Mar 14, 2016 | 23.94 | 24.29 | 23.59 | 24.02 | 963,214 | -0.07(-0.28%) |
Mar 11, 2016 | 23.62 | 24.28 | 23.30 | 24.08 | 690,133 | +0.34(+1.44%) |
Mar 10, 2016 | 24.13 | 24.17 | 23.09 | 23.74 | 570,884 | -0.36(-1.50%) |
Mar 09, 2016 | 23.79 | 24.56 | 23.71 | 24.10 | 529,197 | +0.17(+0.71%) |
Mar 08, 2016 | 24.62 | 24.62 | 23.59 | 23.93 | 651,429 | -0.90(-3.63%) |
Mar 07, 2016 | 24.01 | 25.13 | 23.92 | 24.83 | 1,125,181 | +0.73(+3.03%) |
Mar 04, 2016 | 24.02 | 24.23 | 23.77 | 24.10 | 1,198,351 | +0.07(+0.28%) |
Mar 03, 2016 | 24.23 | 24.32 | 23.78 | 24.04 | 719,397 | -0.35(-1.44%) |
Mar 02, 2016 | 24.25 | 24.65 | 24.06 | 24.39 | 1,014,861 | +0.09(+0.35%) |
Mar 01, 2016 | 23.77 | 24.31 | 23.35 | 24.30 | 646,211 | +0.76(+3.22%) |
Feb 29, 2016 | 23.15 | 23.87 | 23.09 | 23.54 | 818,656 | +0.38(+1.64%) |
Feb 26, 2016 | 23.04 | 23.44 | 22.83 | 23.16 | 633,663 | +0.18(+0.78%) |
Feb 25, 2016 | 23.04 | 23.08 | 22.80 | 22.98 | 499,143 | -0.10(-0.45%) |
Feb 24, 2016 | 22.08 | 23.13 | 21.66 | 23.09 | 608,347 | +0.69(+3.08%) |
Feb 23, 2016 | 22.57 | 22.65 | 22.32 | 22.40 | 725,355 | -0.33(-1.44%) |
Feb 22, 2016 | 22.80 | 22.97 | 22.54 | 22.72 | 676,396 | +0.20(+0.87%) |
Feb 19, 2016 | 23.16 | 23.30 | 22.14 | 22.53 | 1,188,233 | -0.76(-3.26%) |
Feb 18, 2016 | 23.08 | 23.39 | 22.91 | 23.29 | 658,505 | +0.31(+1.35%) |
Feb 17, 2016 | 22.90 | 23.38 | 22.87 | 22.98 | 739,416 | +0.10(+0.45%) |
Feb 16, 2016 | 21.79 | 23.03 | 21.60 | 22.87 | 954,277 | +1.28(+5.95%) |
Feb 12, 2016 | 21.77 | 21.59 | 21.59 | 21.59 | 1,075,866 | +0.03(+0.13%) |
Feb 11, 2016 | 22.87 | 23.38 | 21.43 | 21.56 | 1,516,810 | -2.60(-10.74%) |
Feb 10, 2016 | 24.24 | 24.70 | 23.87 | 24.16 | 545,175 | -0.09(-0.39%) |
Feb 09, 2016 | 23.39 | 24.46 | 23.39 | 24.25 | 527,953 | -0.18(-0.73%) |
Feb 08, 2016 | 25.02 | 25.11 | 23.79 | 24.43 | 725,910 | -0.84(-3.34%) |
Feb 05, 2016 | 25.62 | 26.07 | 25.15 | 25.27 | 665,846 | -0.50(-1.93%) |
Feb 04, 2016 | 25.40 | 26.27 | 25.27 | 25.77 | 500,213 | +0.10(+0.40%) |
Feb 03, 2016 | 25.30 | 25.86 | 24.64 | 25.67 | 377,307 | +0.68(+2.74%) |
Feb 02, 2016 | 25.43 | 25.60 | 24.89 | 24.98 | 386,600 | -0.84(-3.27%) |