Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.10 | 25.85 | 24.59 | 24.91 | 422,381 | +0.00(+0.00%) |
Apr 28, 2016 | 24.21 | 25.73 | 24.08 | 24.91 | 684,953 | +0.63(+2.60%) |
Apr 27, 2016 | 24.46 | 25.10 | 24.21 | 24.27 | 298,380 | -0.19(-0.78%) |
Apr 26, 2016 | 23.83 | 24.78 | 23.52 | 24.46 | 240,284 | +0.76(+3.20%) |
Apr 25, 2016 | 24.34 | 24.78 | 23.45 | 23.71 | 365,107 | -0.51(-2.09%) |
Apr 22, 2016 | 24.46 | 24.72 | 23.52 | 24.21 | 373,779 | -0.25(-1.03%) |
Apr 21, 2016 | 24.40 | 24.65 | 23.89 | 24.46 | 211,811 | +0.13(+0.52%) |
Apr 20, 2016 | 24.08 | 24.72 | 23.52 | 24.34 | 219,840 | +0.25(+1.05%) |
Apr 19, 2016 | 23.77 | 24.65 | 23.39 | 24.08 | 227,913 | +0.44(+1.87%) |
Apr 18, 2016 | 23.39 | 24.08 | 23.10 | 23.64 | 163,986 | +0.13(+0.54%) |
Apr 15, 2016 | 23.07 | 23.96 | 22.63 | 23.52 | 372,094 | +0.25(+1.09%) |
Apr 14, 2016 | 23.77 | 23.96 | 22.57 | 23.26 | 381,874 | -0.70(-2.90%) |
Apr 13, 2016 | 22.12 | 24.08 | 22.06 | 23.96 | 370,106 | +1.90(+8.60%) |
Apr 12, 2016 | 21.87 | 22.19 | 21.62 | 22.06 | 314,739 | +0.25(+1.16%) |
Apr 11, 2016 | 22.19 | 22.22 | 21.62 | 21.81 | 276,108 | -0.44(-1.99%) |
Apr 08, 2016 | 22.12 | 22.31 | 21.56 | 22.25 | 290,794 | +0.82(+3.83%) |
Apr 07, 2016 | 22.82 | 23.01 | 21.37 | 21.43 | 426,718 | -1.14(-5.04%) |
Apr 06, 2016 | 22.57 | 22.76 | 21.87 | 22.57 | 176,220 | +0.44(+2.00%) |
Apr 05, 2016 | 22.44 | 22.57 | 21.81 | 22.12 | 192,568 | -0.57(-2.51%) |
Apr 04, 2016 | 23.26 | 23.52 | 22.50 | 22.69 | 261,335 | -0.44(-1.91%) |
Apr 01, 2016 | 22.95 | 23.39 | 22.12 | 23.14 | 230,719 | -0.06(-0.27%) |
Mar 31, 2016 | 23.26 | 24.15 | 23.01 | 23.20 | 227,823 | +0.00(+0.00%) |
Mar 30, 2016 | 22.82 | 23.83 | 22.82 | 23.20 | 218,506 | +0.57(+2.51%) |
Mar 29, 2016 | 22.38 | 23.14 | 21.30 | 22.63 | 251,374 | +0.25(+1.13%) |
Mar 28, 2016 | 23.20 | 23.39 | 21.87 | 22.38 | 288,887 | -0.38(-1.67%) |
Mar 24, 2016 | 22.19 | 22.76 | 22.76 | 22.76 | 380,783 | +0.57(+2.56%) |
Mar 23, 2016 | 24.02 | 24.02 | 22.19 | 22.19 | 547,845 | -1.77(-7.39%) |
Mar 22, 2016 | 24.21 | 24.43 | 23.77 | 23.96 | 292,805 | -0.57(-2.32%) |
Mar 21, 2016 | 25.29 | 25.35 | 24.21 | 24.53 | 284,405 | -0.82(-3.24%) |
Mar 18, 2016 | 27.18 | 27.18 | 24.97 | 25.35 | 563,999 | -1.83(-6.74%) |
Mar 17, 2016 | 26.36 | 27.18 | 26.11 | 27.18 | 274,351 | +0.95(+3.61%) |
Mar 16, 2016 | 25.10 | 26.30 | 25.10 | 26.23 | 263,375 | +1.14(+4.53%) |
Mar 15, 2016 | 25.16 | 25.29 | 24.65 | 25.10 | 191,594 | -0.19(-0.75%) |
Mar 14, 2016 | 24.84 | 25.79 | 24.78 | 25.29 | 279,113 | +0.51(+2.04%) |
Mar 11, 2016 | 23.89 | 25.22 | 23.71 | 24.78 | 380,652 | +1.14(+4.81%) |
Mar 10, 2016 | 24.59 | 24.59 | 23.33 | 23.64 | 430,267 | -1.01(-4.10%) |
Mar 09, 2016 | 23.83 | 25.13 | 23.39 | 24.65 | 759,834 | +1.39(+5.98%) |
Mar 08, 2016 | 24.84 | 25.10 | 22.76 | 23.26 | 562,165 | -1.64(-6.60%) |
Mar 07, 2016 | 25.60 | 25.73 | 24.08 | 24.91 | 603,334 | -0.44(-1.75%) |
Mar 04, 2016 | 24.15 | 25.35 | 24.15 | 25.35 | 740,118 | +1.33(+5.53%) |
Mar 03, 2016 | 23.71 | 24.24 | 23.14 | 24.02 | 380,749 | +0.19(+0.80%) |
Mar 02, 2016 | 24.72 | 25.16 | 23.20 | 23.83 | 768,710 | -0.95(-3.83%) |
Mar 01, 2016 | 26.23 | 26.30 | 24.59 | 24.78 | 594,024 | -1.20(-4.62%) |
Feb 29, 2016 | 25.92 | 26.55 | 25.79 | 25.98 | 243,771 | +0.19(+0.74%) |
Feb 26, 2016 | 25.66 | 26.87 | 24.72 | 25.79 | 318,226 | -0.63(-2.39%) |
Feb 25, 2016 | 26.42 | 26.87 | 25.66 | 26.42 | 269,302 | +0.13(+0.48%) |
Feb 24, 2016 | 26.55 | 26.55 | 25.41 | 26.30 | 338,273 | -0.51(-1.89%) |
Feb 23, 2016 | 27.88 | 28.07 | 26.64 | 26.80 | 266,088 | -1.07(-3.85%) |
Feb 22, 2016 | 28.45 | 28.70 | 27.62 | 27.88 | 256,775 | +0.00(+0.00%) |
Feb 19, 2016 | 28.07 | 28.32 | 27.25 | 27.88 | 220,406 | -0.44(-1.56%) |
Feb 18, 2016 | 29.39 | 30.34 | 25.92 | 28.32 | 595,787 | -0.51(-1.75%) |
Feb 17, 2016 | 28.51 | 29.39 | 28.32 | 28.83 | 271,689 | +1.20(+4.35%) |
Feb 16, 2016 | 26.04 | 27.94 | 26.04 | 27.62 | 297,665 | +2.15(+8.44%) |
Feb 12, 2016 | 25.10 | 25.48 | 25.48 | 25.48 | 336,980 | +0.82(+3.33%) |
Feb 11, 2016 | 23.52 | 25.29 | 23.33 | 24.65 | 362,534 | +0.51(+2.09%) |
Feb 10, 2016 | 24.97 | 24.97 | 23.39 | 24.15 | 308,945 | -0.44(-1.80%) |
Feb 09, 2016 | 24.46 | 25.35 | 23.71 | 24.59 | 359,987 | -0.70(-2.75%) |
Feb 08, 2016 | 26.36 | 26.46 | 23.89 | 25.29 | 598,799 | -1.39(-5.21%) |
Feb 05, 2016 | 27.56 | 28.00 | 26.68 | 26.68 | 285,682 | -1.01(-3.65%) |
Feb 04, 2016 | 27.62 | 28.51 | 27.06 | 27.69 | 291,644 | -0.06(-0.23%) |
Feb 03, 2016 | 28.32 | 28.41 | 26.93 | 27.75 | 402,995 | -0.32(-1.13%) |
Feb 02, 2016 | 28.51 | 28.83 | 27.62 | 28.07 | 319,110 | -1.01(-3.48%) |