Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.22 | 28.39 | 27.83 | 28.04 | 42,839 | -0.05(-0.18%) |
Apr 28, 2016 | 27.73 | 28.23 | 27.65 | 28.09 | 84,294 | +0.16(+0.57%) |
Apr 27, 2016 | 27.95 | 28.05 | 27.33 | 27.93 | 84,347 | +0.21(+0.76%) |
Apr 26, 2016 | 27.35 | 27.74 | 27.35 | 27.72 | 34,855 | +0.78(+2.90%) |
Apr 25, 2016 | 27.15 | 27.21 | 26.80 | 26.94 | 34,577 | -0.27(-0.99%) |
Apr 22, 2016 | 27.25 | 27.45 | 27.06 | 27.21 | 65,392 | +0.24(+0.89%) |
Apr 21, 2016 | 26.75 | 27.05 | 26.53 | 26.97 | 67,714 | +0.35(+1.31%) |
Apr 20, 2016 | 25.80 | 26.80 | 25.71 | 26.62 | 286,906 | +0.27(+1.02%) |
Apr 19, 2016 | 25.97 | 26.40 | 25.95 | 26.35 | 24,621 | +0.84(+3.29%) |
Apr 18, 2016 | 25.21 | 25.84 | 25.12 | 25.51 | 80,015 | -0.49(-1.88%) |
Apr 15, 2016 | 26.12 | 26.15 | 25.77 | 26.00 | 35,392 | -0.68(-2.55%) |
Apr 14, 2016 | 27.12 | 27.15 | 26.50 | 26.68 | 49,706 | -0.34(-1.26%) |
Apr 13, 2016 | 26.95 | 27.25 | 26.65 | 27.02 | 59,756 | -0.09(-0.33%) |
Apr 12, 2016 | 26.76 | 27.25 | 26.48 | 27.11 | 85,549 | +0.48(+1.80%) |
Apr 11, 2016 | 26.22 | 26.79 | 26.22 | 26.63 | 78,126 | +0.74(+2.86%) |
Apr 08, 2016 | 25.50 | 26.00 | 25.40 | 25.89 | 67,779 | +1.25(+5.07%) |
Apr 07, 2016 | 24.51 | 24.65 | 24.14 | 24.64 | 37,237 | -0.21(-0.85%) |
Apr 06, 2016 | 24.48 | 25.06 | 24.09 | 24.85 | 121,188 | +0.42(+1.70%) |
Apr 05, 2016 | 24.56 | 24.67 | 24.29 | 24.43 | 51,245 | +0.01(+0.06%) |
Apr 04, 2016 | 24.80 | 25.03 | 24.38 | 24.42 | 246,409 | -0.47(-1.89%) |
Apr 01, 2016 | 24.92 | 25.15 | 24.77 | 24.89 | 59,905 | -0.67(-2.62%) |
Mar 31, 2016 | 25.50 | 26.04 | 25.47 | 25.56 | 29,040 | -0.31(-1.20%) |
Mar 30, 2016 | 26.50 | 26.69 | 25.87 | 25.87 | 26,937 | -0.38(-1.45%) |
Mar 29, 2016 | 25.81 | 26.28 | 25.50 | 26.25 | 38,530 | -0.28(-1.06%) |
Mar 28, 2016 | 26.52 | 26.77 | 26.28 | 26.53 | 63,243 | +0.03(+0.11%) |
Mar 24, 2016 | 25.77 | 26.50 | 26.50 | 26.50 | 90,900 | +0.21(+0.80%) |
Mar 23, 2016 | 26.88 | 27.03 | 26.06 | 26.29 | 156,004 | -0.84(-3.08%) |
Mar 22, 2016 | 26.52 | 27.23 | 26.47 | 27.12 | 108,187 | +0.66(+2.51%) |
Mar 21, 2016 | 26.09 | 26.54 | 25.89 | 26.46 | 95,838 | +0.43(+1.65%) |
Mar 18, 2016 | 26.32 | 26.48 | 25.86 | 26.03 | 91,130 | -0.04(-0.15%) |
Mar 17, 2016 | 25.67 | 26.15 | 25.52 | 26.07 | 70,294 | +0.31(+1.20%) |
Mar 16, 2016 | 25.73 | 26.27 | 25.44 | 25.76 | 160,951 | +0.15(+0.59%) |
Mar 15, 2016 | 25.50 | 25.89 | 25.25 | 25.61 | 488,884 | -0.26(-1.01%) |
Mar 14, 2016 | 25.90 | 26.03 | 25.01 | 25.87 | 215,716 | -0.42(-1.60%) |
Mar 11, 2016 | 26.22 | 26.49 | 26.00 | 26.29 | 122,878 | +0.11(+0.42%) |
Mar 10, 2016 | 26.24 | 26.39 | 25.71 | 26.18 | 196,133 | -0.48(-1.80%) |
Mar 09, 2016 | 25.84 | 26.74 | 25.69 | 26.66 | 196,735 | +1.52(+6.05%) |
Mar 08, 2016 | 25.55 | 25.55 | 25.03 | 25.14 | 125,134 | -0.13(-0.51%) |
Mar 07, 2016 | 24.47 | 25.41 | 24.47 | 25.27 | 142,724 | +1.03(+4.25%) |
Mar 04, 2016 | 23.74 | 24.39 | 23.44 | 24.24 | 119,553 | +0.61(+2.58%) |
Mar 03, 2016 | 23.28 | 23.82 | 23.16 | 23.63 | 115,730 | -0.20(-0.84%) |
Mar 02, 2016 | 23.76 | 24.14 | 23.32 | 23.83 | 111,335 | +0.13(+0.55%) |
Mar 01, 2016 | 23.44 | 23.83 | 23.20 | 23.70 | 126,978 | -0.29(-1.21%) |
Feb 29, 2016 | 23.72 | 24.09 | 23.66 | 23.99 | 95,537 | +0.41(+1.74%) |
Feb 26, 2016 | 24.19 | 24.20 | 23.43 | 23.58 | 77,832 | -0.06(-0.25%) |
Feb 25, 2016 | 23.20 | 23.99 | 23.01 | 23.64 | 59,521 | +0.32(+1.37%) |
Feb 24, 2016 | 21.96 | 23.35 | 21.95 | 23.32 | 97,521 | +1.18(+5.33%) |
Feb 23, 2016 | 22.42 | 22.43 | 21.95 | 22.14 | 87,543 | -0.63(-2.77%) |
Feb 22, 2016 | 22.65 | 23.09 | 22.59 | 22.77 | 100,074 | +0.73(+3.31%) |
Feb 19, 2016 | 22.18 | 22.18 | 21.65 | 22.04 | 80,348 | -0.22(-0.99%) |
Feb 18, 2016 | 22.78 | 22.79 | 22.13 | 22.26 | 109,920 | -0.41(-1.81%) |
Feb 17, 2016 | 21.99 | 23.10 | 21.92 | 22.67 | 117,941 | +0.77(+3.52%) |
Feb 16, 2016 | 23.19 | 23.19 | 21.78 | 21.90 | 123,110 | -1.37(-5.89%) |
Feb 12, 2016 | 22.57 | 23.27 | 23.27 | 23.27 | 146,100 | +1.31(+5.97%) |
Feb 11, 2016 | 21.30 | 21.96 | 21.05 | 21.96 | 73,439 | +0.67(+3.15%) |
Feb 10, 2016 | 20.82 | 21.80 | 20.79 | 21.29 | 96,914 | +0.62(+3.00%) |
Feb 09, 2016 | 20.99 | 21.16 | 20.24 | 20.67 | 267,479 | -0.84(-3.91%) |
Feb 08, 2016 | 22.28 | 22.28 | 21.49 | 21.51 | 120,959 | -0.75(-3.37%) |
Feb 05, 2016 | 22.74 | 22.82 | 22.24 | 22.26 | 87,159 | -0.80(-3.47%) |
Feb 04, 2016 | 23.61 | 24.13 | 23.00 | 23.06 | 68,639 | -0.11(-0.47%) |
Feb 03, 2016 | 22.51 | 23.19 | 21.76 | 23.17 | 164,745 | +0.66(+2.93%) |
Feb 02, 2016 | 22.95 | 23.17 | 22.50 | 22.51 | 213,119 | -1.81(-7.44%) |