Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.71 | 28.71 | 28.40 | 28.59 | 168,127 | -0.06(-0.22%) |
Apr 28, 2016 | 28.92 | 29.11 | 28.65 | 28.65 | 91,400 | -0.41(-1.40%) |
Apr 27, 2016 | 28.96 | 29.10 | 28.87 | 29.06 | 96,043 | +0.14(+0.49%) |
Apr 26, 2016 | 28.67 | 28.93 | 28.64 | 28.92 | 49,347 | +0.31(+1.08%) |
Apr 25, 2016 | 28.79 | 28.79 | 28.48 | 28.61 | 80,085 | -0.19(-0.65%) |
Apr 22, 2016 | 28.68 | 28.87 | 28.68 | 28.79 | 24,773 | +0.16(+0.56%) |
Apr 21, 2016 | 28.87 | 28.92 | 28.61 | 28.64 | 201,709 | -0.06(-0.22%) |
Apr 20, 2016 | 28.72 | 28.83 | 28.58 | 28.70 | 1,197,334 | +0.01(+0.03%) |
Apr 19, 2016 | 28.42 | 28.71 | 28.42 | 28.69 | 175,388 | +0.41(+1.44%) |
Apr 18, 2016 | 28.02 | 28.30 | 28.00 | 28.28 | 827,870 | +0.12(+0.41%) |
Apr 15, 2016 | 27.95 | 28.17 | 27.94 | 28.17 | 179,471 | +0.19(+0.66%) |
Apr 14, 2016 | 28.11 | 28.11 | 27.90 | 27.98 | 249,132 | -0.12(-0.41%) |
Apr 13, 2016 | 27.86 | 28.10 | 27.85 | 28.10 | 139,615 | +0.35(+1.28%) |
Apr 12, 2016 | 27.55 | 27.78 | 27.48 | 27.74 | 192,119 | +0.19(+0.67%) |
Apr 11, 2016 | 27.59 | 27.73 | 27.52 | 27.56 | 72,306 | +0.18(+0.65%) |
Apr 08, 2016 | 27.26 | 27.53 | 27.26 | 27.38 | 59,630 | +0.31(+1.14%) |
Apr 07, 2016 | 27.20 | 27.20 | 26.96 | 27.07 | 243,526 | -0.27(-1.00%) |
Apr 06, 2016 | 27.10 | 27.34 | 27.01 | 27.34 | 116,582 | +0.27(+1.01%) |
Apr 05, 2016 | 27.02 | 27.17 | 27.02 | 27.07 | 159,159 | -0.11(-0.39%) |
Apr 04, 2016 | 27.58 | 27.58 | 27.14 | 27.18 | 1,152,138 | -0.39(-1.41%) |
Apr 01, 2016 | 27.14 | 27.57 | 27.00 | 27.56 | 1,487,592 | +0.28(+1.04%) |
Mar 31, 2016 | 27.50 | 27.50 | 27.23 | 27.28 | 357,860 | -0.12(-0.45%) |
Mar 30, 2016 | 27.46 | 27.49 | 27.24 | 27.41 | 209,435 | +0.11(+0.39%) |
Mar 29, 2016 | 26.87 | 27.30 | 26.87 | 27.30 | 19,963 | +0.29(+1.08%) |
Mar 28, 2016 | 26.94 | 27.04 | 26.80 | 27.01 | 30,289 | +0.13(+0.49%) |
Mar 24, 2016 | 26.57 | 26.87 | 26.87 | 26.87 | 109,877 | +0.11(+0.40%) |
Mar 23, 2016 | 27.03 | 27.07 | 26.76 | 26.77 | 31,381 | -0.45(-1.64%) |
Mar 22, 2016 | 27.02 | 27.28 | 27.01 | 27.21 | 56,449 | +0.02(+0.06%) |
Mar 21, 2016 | 27.19 | 27.20 | 27.02 | 27.20 | 128,261 | +0.04(+0.13%) |
Mar 18, 2016 | 27.30 | 27.30 | 27.08 | 27.16 | 14,672 | +0.00(+0.00%) |
Mar 17, 2016 | 26.73 | 27.19 | 26.73 | 27.16 | 31,542 | +0.50(+1.89%) |
Mar 16, 2016 | 26.02 | 26.67 | 26.02 | 26.66 | 52,461 | +0.54(+2.06%) |
Mar 15, 2016 | 26.04 | 26.20 | 26.02 | 26.12 | 28,918 | -0.17(-0.64%) |
Mar 14, 2016 | 26.23 | 26.41 | 26.16 | 26.29 | 20,201 | -0.07(-0.27%) |
Mar 11, 2016 | 26.20 | 26.36 | 26.20 | 26.36 | 21,853 | +0.38(+1.46%) |
Mar 10, 2016 | 25.75 | 25.99 | 25.70 | 25.98 | 221,918 | +0.28(+1.10%) |
Mar 09, 2016 | 25.42 | 25.74 | 25.42 | 25.70 | 18,012 | +0.23(+0.90%) |
Mar 08, 2016 | 25.39 | 25.61 | 25.39 | 25.47 | 9,350 | -0.53(-2.04%) |
Mar 07, 2016 | 25.80 | 26.03 | 25.79 | 26.00 | 31,514 | +0.23(+0.89%) |
Mar 04, 2016 | 25.62 | 25.97 | 25.59 | 25.77 | 14,179 | +0.16(+0.62%) |
Mar 03, 2016 | 25.34 | 25.64 | 25.34 | 25.61 | 8,997 | +0.23(+0.90%) |
Mar 02, 2016 | 24.88 | 25.39 | 24.87 | 25.38 | 33,849 | +0.48(+1.91%) |
Mar 01, 2016 | 24.65 | 24.92 | 24.52 | 24.90 | 137,245 | +0.48(+1.95%) |
Feb 29, 2016 | 24.47 | 24.64 | 24.39 | 24.43 | 21,766 | +0.07(+0.29%) |
Feb 26, 2016 | 24.37 | 24.45 | 24.31 | 24.36 | 21,362 | +0.26(+1.06%) |
Feb 25, 2016 | 23.85 | 24.10 | 23.72 | 24.10 | 34,389 | +0.26(+1.11%) |
Feb 24, 2016 | 23.32 | 23.86 | 23.23 | 23.84 | 16,461 | +0.29(+1.24%) |
Feb 23, 2016 | 23.76 | 23.76 | 23.53 | 23.55 | 37,047 | -0.32(-1.33%) |
Feb 22, 2016 | 23.67 | 23.91 | 23.67 | 23.86 | 11,061 | +0.42(+1.81%) |
Feb 19, 2016 | 23.53 | 23.53 | 23.33 | 23.44 | 17,904 | -0.22(-0.93%) |
Feb 18, 2016 | 23.86 | 23.86 | 23.55 | 23.66 | 13,031 | -0.15(-0.63%) |
Feb 17, 2016 | 23.49 | 23.88 | 23.49 | 23.81 | 38,400 | +0.50(+2.16%) |
Feb 16, 2016 | 23.25 | 23.34 | 23.09 | 23.31 | 9,357 | +0.25(+1.07%) |
Feb 12, 2016 | 22.73 | 23.06 | 23.06 | 23.06 | 17,457 | +0.54(+2.39%) |
Feb 11, 2016 | 22.50 | 22.72 | 22.41 | 22.52 | 23,812 | -0.34(-1.47%) |
Feb 10, 2016 | 23.01 | 23.12 | 22.80 | 22.86 | 40,630 | -0.04(-0.15%) |
Feb 09, 2016 | 22.52 | 23.03 | 22.52 | 22.89 | 54,487 | +0.12(+0.54%) |
Feb 08, 2016 | 22.98 | 22.98 | 22.53 | 22.77 | 27,709 | -0.42(-1.83%) |
Feb 05, 2016 | 23.43 | 23.56 | 23.15 | 23.19 | 21,483 | -0.34(-1.46%) |
Feb 04, 2016 | 23.10 | 23.79 | 23.10 | 23.54 | 11,174 | +0.54(+2.34%) |
Feb 03, 2016 | 22.67 | 23.00 | 22.29 | 23.00 | 36,849 | +0.56(+2.48%) |
Feb 02, 2016 | 22.71 | 22.71 | 22.39 | 22.44 | 20,888 | -0.45(-1.97%) |