Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 29.79 | 30.28 | 29.19 | 30.02 | 67,534 | +0.21(+0.70%) |
Apr 28, 2016 | 30.27 | 30.48 | 29.68 | 29.82 | 56,875 | -0.82(-2.68%) |
Apr 27, 2016 | 27.76 | 30.67 | 27.72 | 30.64 | 143,568 | +3.07(+11.13%) |
Apr 26, 2016 | 27.86 | 28.11 | 27.51 | 27.57 | 39,366 | -0.24(-0.85%) |
Apr 25, 2016 | 27.83 | 27.99 | 27.31 | 27.81 | 19,995 | -0.07(-0.25%) |
Apr 22, 2016 | 27.24 | 28.01 | 27.09 | 27.88 | 22,118 | +0.66(+2.44%) |
Apr 21, 2016 | 27.55 | 27.65 | 27.04 | 27.21 | 17,631 | -0.20(-0.72%) |
Apr 20, 2016 | 27.63 | 27.68 | 27.07 | 27.41 | 18,965 | -0.05(-0.18%) |
Apr 19, 2016 | 27.09 | 27.71 | 27.09 | 27.46 | 24,481 | +0.28(+1.02%) |
Apr 18, 2016 | 26.72 | 27.46 | 26.70 | 27.18 | 42,364 | +0.10(+0.37%) |
Apr 15, 2016 | 27.08 | 27.40 | 26.77 | 27.09 | 25,711 | +0.10(+0.37%) |
Apr 14, 2016 | 27.02 | 27.66 | 26.78 | 26.99 | 23,961 | +0.02(+0.07%) |
Apr 13, 2016 | 26.52 | 27.21 | 26.03 | 26.97 | 30,536 | +0.57(+2.17%) |
Apr 12, 2016 | 25.60 | 26.62 | 25.50 | 26.39 | 37,567 | +0.58(+2.26%) |
Apr 11, 2016 | 24.90 | 25.98 | 24.90 | 25.81 | 32,914 | +0.97(+3.90%) |
Apr 08, 2016 | 25.08 | 25.15 | 24.75 | 24.84 | 18,786 | +0.03(+0.12%) |
Apr 07, 2016 | 25.41 | 25.41 | 24.54 | 24.81 | 26,335 | -0.83(-3.24%) |
Apr 06, 2016 | 26.50 | 26.74 | 25.48 | 25.64 | 26,096 | -0.89(-3.36%) |
Apr 05, 2016 | 27.40 | 27.40 | 26.41 | 26.53 | 37,441 | -0.64(-2.37%) |
Apr 04, 2016 | 26.70 | 27.49 | 26.41 | 27.17 | 41,561 | +0.48(+1.82%) |
Apr 01, 2016 | 26.62 | 26.85 | 26.18 | 26.69 | 11,692 | -0.03(-0.11%) |
Mar 31, 2016 | 27.00 | 27.02 | 25.84 | 26.72 | 47,586 | -0.12(-0.44%) |
Mar 30, 2016 | 28.05 | 28.73 | 26.72 | 26.84 | 42,259 | -1.22(-4.34%) |
Mar 29, 2016 | 27.12 | 28.17 | 27.12 | 28.05 | 26,227 | +0.48(+1.76%) |
Mar 28, 2016 | 27.02 | 27.71 | 26.69 | 27.57 | 35,554 | +0.81(+3.03%) |
Mar 24, 2016 | 26.01 | 26.76 | 26.76 | 26.76 | 29,204 | +0.13(+0.48%) |
Mar 23, 2016 | 27.73 | 27.73 | 26.52 | 26.63 | 40,182 | -1.38(-4.91%) |
Mar 22, 2016 | 26.32 | 28.37 | 26.32 | 28.01 | 85,358 | +1.42(+5.36%) |
Mar 21, 2016 | 26.72 | 26.82 | 26.09 | 26.58 | 15,660 | -0.29(-1.07%) |
Mar 18, 2016 | 26.46 | 26.87 | 26.46 | 26.87 | 27,828 | +0.52(+1.99%) |
Mar 17, 2016 | 25.78 | 26.45 | 25.63 | 26.34 | 39,366 | +0.39(+1.49%) |
Mar 16, 2016 | 25.68 | 26.21 | 25.68 | 25.96 | 23,385 | +0.26(+1.00%) |
Mar 15, 2016 | 26.40 | 26.40 | 25.50 | 25.70 | 18,797 | -0.64(-2.44%) |
Mar 14, 2016 | 26.54 | 26.54 | 26.09 | 26.34 | 7,507 | -0.21(-0.78%) |
Mar 11, 2016 | 26.50 | 26.76 | 26.21 | 26.55 | 16,385 | +0.34(+1.28%) |
Mar 10, 2016 | 26.67 | 26.82 | 25.79 | 26.21 | 11,397 | -0.46(-1.71%) |
Mar 09, 2016 | 26.66 | 26.77 | 26.11 | 26.67 | 23,248 | +0.01(+0.04%) |
Mar 08, 2016 | 26.93 | 27.37 | 26.21 | 26.66 | 31,851 | -0.95(-3.44%) |
Mar 07, 2016 | 27.31 | 27.96 | 27.18 | 27.61 | 39,205 | +0.17(+0.61%) |
Mar 04, 2016 | 27.66 | 27.92 | 27.22 | 27.44 | 55,419 | -0.25(-0.89%) |
Mar 03, 2016 | 27.36 | 27.82 | 27.36 | 27.69 | 37,256 | +0.16(+0.58%) |
Mar 02, 2016 | 27.40 | 27.79 | 26.83 | 27.53 | 30,325 | -0.04(-0.14%) |
Mar 01, 2016 | 27.17 | 27.70 | 27.02 | 27.57 | 24,777 | +0.39(+1.42%) |
Feb 29, 2016 | 26.89 | 27.31 | 26.77 | 27.18 | 48,633 | +0.35(+1.29%) |
Feb 26, 2016 | 25.13 | 26.87 | 24.90 | 26.84 | 38,594 | +1.44(+5.69%) |
Feb 25, 2016 | 25.23 | 25.40 | 24.97 | 25.39 | 11,524 | +0.04(+0.16%) |
Feb 24, 2016 | 24.93 | 25.37 | 24.35 | 25.35 | 27,510 | +0.09(+0.35%) |
Feb 23, 2016 | 25.84 | 25.84 | 24.91 | 25.26 | 27,830 | -0.53(-2.07%) |
Feb 22, 2016 | 25.70 | 26.04 | 25.25 | 25.80 | 35,208 | +0.35(+1.36%) |
Feb 19, 2016 | 24.43 | 25.63 | 24.30 | 25.45 | 48,290 | +0.86(+3.50%) |
Feb 18, 2016 | 25.17 | 25.36 | 24.44 | 24.59 | 29,143 | -0.71(-2.82%) |
Feb 17, 2016 | 25.66 | 25.66 | 25.18 | 25.30 | 15,399 | -0.03(-0.12%) |
Feb 16, 2016 | 25.37 | 26.45 | 25.25 | 25.33 | 21,930 | +0.20(+0.79%) |
Feb 12, 2016 | 25.16 | 25.14 | 25.14 | 25.14 | 43,149 | +0.09(+0.36%) |
Feb 11, 2016 | 26.17 | 26.17 | 24.11 | 25.05 | 49,639 | -1.66(-6.22%) |
Feb 10, 2016 | 24.51 | 26.72 | 24.47 | 26.71 | 91,450 | +2.45(+10.12%) |
Feb 09, 2016 | 23.91 | 24.53 | 23.81 | 24.25 | 20,038 | +0.18(+0.74%) |
Feb 08, 2016 | 24.50 | 24.50 | 23.66 | 24.08 | 72,902 | -0.49(-2.01%) |
Feb 05, 2016 | 25.68 | 25.68 | 24.46 | 24.57 | 23,141 | -1.11(-4.32%) |
Feb 04, 2016 | 25.30 | 26.18 | 25.30 | 25.68 | 63,621 | +0.38(+1.49%) |
Feb 03, 2016 | 26.23 | 26.41 | 25.28 | 25.30 | 43,983 | -0.65(-2.52%) |
Feb 02, 2016 | 26.51 | 26.51 | 25.95 | 25.96 | 50,671 | -0.85(-3.17%) |