Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 26.86 | 26.90 | 26.74 | 26.90 | 13,993 | +0.00(+0.00%) |
Apr 28, 2016 | 26.86 | 26.90 | 26.79 | 26.90 | 16,902 | +0.03(+0.11%) |
Apr 27, 2016 | 26.70 | 26.87 | 26.68 | 26.87 | 14,041 | +0.22(+0.83%) |
Apr 26, 2016 | 26.68 | 26.68 | 26.58 | 26.65 | 19,375 | -0.03(-0.11%) |
Apr 25, 2016 | 26.68 | 26.68 | 26.60 | 26.68 | 14,654 | +0.01(+0.04%) |
Apr 22, 2016 | 26.62 | 26.67 | 26.57 | 26.67 | 15,293 | +0.11(+0.41%) |
Apr 21, 2016 | 26.68 | 26.70 | 26.53 | 26.56 | 9,153 | -0.12(-0.45%) |
Apr 20, 2016 | 26.57 | 26.72 | 26.47 | 26.68 | 15,379 | +0.18(+0.68%) |
Apr 19, 2016 | 26.47 | 26.50 | 26.44 | 26.50 | 16,242 | +0.03(+0.11%) |
Apr 18, 2016 | 26.49 | 26.49 | 26.38 | 26.47 | 6,104 | +0.05(+0.19%) |
Apr 15, 2016 | 26.45 | 26.45 | 26.40 | 26.42 | 15,162 | +0.00(+0.00%) |
Apr 14, 2016 | 26.49 | 26.49 | 26.38 | 26.42 | 13,118 | +0.00(+0.00%) |
Apr 13, 2016 | 26.58 | 26.58 | 26.37 | 26.42 | 41,455 | -0.16(-0.60%) |
Apr 12, 2016 | 26.51 | 26.60 | 26.45 | 26.58 | 18,295 | +0.09(+0.34%) |
Apr 11, 2016 | 26.53 | 26.53 | 26.42 | 26.49 | 8,326 | +0.06(+0.23%) |
Apr 08, 2016 | 26.45 | 26.45 | 26.39 | 26.43 | 8,233 | +0.01(+0.04%) |
Apr 07, 2016 | 26.37 | 26.49 | 26.34 | 26.42 | 33,424 | -0.02(-0.06%) |
Apr 06, 2016 | 26.48 | 26.53 | 26.39 | 26.44 | 13,850 | +0.06(+0.21%) |
Apr 05, 2016 | 26.17 | 26.43 | 26.17 | 26.38 | 12,081 | +0.01(+0.04%) |
Apr 04, 2016 | 26.25 | 26.55 | 26.25 | 26.37 | 9,111 | -0.05(-0.19%) |
Apr 01, 2016 | 26.43 | 26.55 | 26.42 | 26.42 | 17,032 | -0.18(-0.68%) |
Mar 31, 2016 | 26.52 | 26.60 | 26.36 | 26.60 | 25,458 | +0.15(+0.57%) |
Mar 30, 2016 | 26.45 | 26.48 | 26.31 | 26.45 | 14,265 | +0.27(+1.03%) |
Mar 29, 2016 | 26.40 | 26.40 | 26.18 | 26.18 | 21,518 | -0.22(-0.83%) |
Mar 28, 2016 | 26.43 | 26.55 | 26.16 | 26.40 | 14,220 | +0.00(+0.00%) |
Mar 24, 2016 | 26.40 | 26.40 | 26.40 | 26.40 | 7,600 | -0.07(-0.26%) |
Mar 23, 2016 | 26.49 | 26.50 | 26.40 | 26.47 | 14,094 | -0.04(-0.15%) |
Mar 22, 2016 | 26.58 | 26.58 | 26.38 | 26.51 | 3,442 | +0.03(+0.11%) |
Mar 21, 2016 | 26.64 | 26.71 | 26.36 | 26.48 | 9,624 | +0.12(+0.46%) |
Mar 18, 2016 | 26.58 | 26.61 | 26.35 | 26.36 | 17,116 | -0.24(-0.90%) |
Mar 17, 2016 | 26.31 | 26.60 | 26.20 | 26.60 | 25,583 | +0.33(+1.26%) |
Mar 16, 2016 | 26.02 | 26.33 | 26.02 | 26.27 | 19,054 | +0.24(+0.92%) |
Mar 15, 2016 | 26.15 | 26.29 | 26.03 | 26.03 | 25,320 | -0.22(-0.84%) |
Mar 14, 2016 | 26.27 | 26.36 | 26.09 | 26.25 | 25,113 | -0.03(-0.11%) |
Mar 11, 2016 | 26.31 | 26.32 | 26.07 | 26.28 | 13,432 | -0.19(-0.72%) |
Mar 10, 2016 | 26.58 | 26.70 | 26.42 | 26.47 | 25,135 | -0.07(-0.26%) |
Mar 09, 2016 | 26.43 | 26.54 | 26.28 | 26.54 | 7,589 | -0.02(-0.08%) |
Mar 08, 2016 | 26.55 | 26.56 | 26.24 | 26.56 | 7,568 | +0.13(+0.49%) |
Mar 07, 2016 | 26.50 | 26.52 | 26.16 | 26.43 | 9,964 | -0.03(-0.12%) |
Mar 04, 2016 | 26.31 | 26.52 | 26.31 | 26.46 | 12,521 | +0.03(+0.11%) |
Mar 03, 2016 | 26.31 | 26.73 | 26.07 | 26.43 | 15,686 | +0.18(+0.69%) |
Mar 02, 2016 | 26.39 | 26.44 | 26.15 | 26.25 | 11,286 | +0.07(+0.27%) |
Mar 01, 2016 | 26.50 | 26.62 | 26.16 | 26.18 | 25,112 | -0.30(-1.13%) |
Feb 29, 2016 | 26.72 | 26.72 | 26.31 | 26.48 | 21,543 | -0.16(-0.61%) |
Feb 26, 2016 | 26.46 | 26.81 | 26.33 | 26.64 | 15,914 | +0.38(+1.47%) |
Feb 25, 2016 | 26.18 | 26.40 | 26.18 | 26.26 | 5,837 | +0.08(+0.30%) |
Feb 24, 2016 | 26.17 | 26.18 | 25.98 | 26.18 | 7,165 | +0.01(+0.04%) |
Feb 23, 2016 | 26.28 | 26.28 | 26.00 | 26.17 | 9,743 | +0.04(+0.15%) |
Feb 22, 2016 | 26.36 | 26.37 | 26.06 | 26.13 | 38,727 | -0.05(-0.19%) |
Feb 19, 2016 | 26.17 | 26.18 | 25.88 | 26.18 | 20,408 | +0.08(+0.31%) |
Feb 18, 2016 | 26.11 | 26.21 | 26.01 | 26.10 | 10,808 | -0.12(-0.46%) |
Feb 17, 2016 | 26.23 | 26.33 | 26.20 | 26.22 | 14,570 | +0.01(+0.04%) |
Feb 16, 2016 | 26.13 | 26.24 | 25.82 | 26.21 | 37,014 | +0.40(+1.55%) |
Feb 12, 2016 | 26.01 | 25.81 | 25.81 | 25.81 | 11,500 | +0.15(+0.58%) |
Feb 11, 2016 | 25.60 | 25.86 | 25.18 | 25.66 | 11,621 | -0.38(-1.46%) |
Feb 10, 2016 | 25.72 | 26.14 | 25.70 | 26.04 | 10,013 | +0.27(+1.05%) |
Feb 09, 2016 | 26.07 | 26.09 | 25.37 | 25.77 | 14,281 | -0.29(-1.11%) |
Feb 08, 2016 | 26.30 | 26.30 | 25.95 | 26.06 | 8,322 | -0.24(-0.91%) |
Feb 05, 2016 | 26.30 | 26.35 | 26.18 | 26.30 | 12,880 | +0.00(+0.00%) |
Feb 04, 2016 | 26.30 | 26.30 | 26.21 | 26.30 | 7,740 | +0.00(+0.00%) |
Feb 03, 2016 | 26.34 | 26.39 | 26.26 | 26.30 | 5,694 | +0.01(+0.04%) |
Feb 02, 2016 | 26.23 | 26.29 | 26.19 | 26.29 | 5,583 | +0.17(+0.65%) |