Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.05 | 27.37 | 26.34 | 26.57 | 59,810 | -0.46(-1.70%) |
Apr 28, 2016 | 27.26 | 27.85 | 26.44 | 27.03 | 51,863 | -0.20(-0.73%) |
Apr 27, 2016 | 25.91 | 27.36 | 25.91 | 27.23 | 50,691 | +0.24(+0.89%) |
Apr 26, 2016 | 25.06 | 27.23 | 25.06 | 26.99 | 72,736 | +1.18(+4.57%) |
Apr 25, 2016 | 25.92 | 26.16 | 25.48 | 25.81 | 42,520 | -0.24(-0.92%) |
Apr 22, 2016 | 25.47 | 26.09 | 25.12 | 26.05 | 36,485 | +0.73(+2.88%) |
Apr 21, 2016 | 25.71 | 26.10 | 25.11 | 25.32 | 86,786 | -0.41(-1.59%) |
Apr 20, 2016 | 25.42 | 26.14 | 25.31 | 25.73 | 47,002 | +0.09(+0.35%) |
Apr 19, 2016 | 25.34 | 25.93 | 25.34 | 25.64 | 36,133 | -0.10(-0.39%) |
Apr 18, 2016 | 25.51 | 25.99 | 25.23 | 25.74 | 32,676 | +0.09(+0.35%) |
Apr 15, 2016 | 26.15 | 26.35 | 25.52 | 25.65 | 49,588 | -0.67(-2.55%) |
Apr 14, 2016 | 26.12 | 26.55 | 26.09 | 26.32 | 38,116 | +0.21(+0.80%) |
Apr 13, 2016 | 24.60 | 26.29 | 24.56 | 26.11 | 59,612 | +1.21(+4.86%) |
Apr 12, 2016 | 24.44 | 25.19 | 23.55 | 24.90 | 44,953 | +0.59(+2.43%) |
Apr 11, 2016 | 23.57 | 24.68 | 23.54 | 24.31 | 102,505 | +0.84(+3.58%) |
Apr 08, 2016 | 22.94 | 23.72 | 22.72 | 23.47 | 94,337 | +0.59(+2.58%) |
Apr 07, 2016 | 23.00 | 23.33 | 22.50 | 22.88 | 96,983 | -0.40(-1.72%) |
Apr 06, 2016 | 23.80 | 23.89 | 23.00 | 23.28 | 46,093 | -0.62(-2.59%) |
Apr 05, 2016 | 23.84 | 24.24 | 23.76 | 23.90 | 99,959 | -0.04(-0.17%) |
Apr 04, 2016 | 24.56 | 25.26 | 23.94 | 23.94 | 31,372 | -0.56(-2.29%) |
Apr 01, 2016 | 24.71 | 24.73 | 24.27 | 24.50 | 50,554 | -0.50(-2.00%) |
Mar 31, 2016 | 25.58 | 25.67 | 24.91 | 25.00 | 33,887 | -0.26(-1.03%) |
Mar 30, 2016 | 24.86 | 26.21 | 24.84 | 25.26 | 31,356 | +0.36(+1.45%) |
Mar 29, 2016 | 25.95 | 25.95 | 24.14 | 24.90 | 50,260 | +0.21(+0.85%) |
Mar 28, 2016 | 26.68 | 26.68 | 24.66 | 24.69 | 35,536 | -1.00(-3.89%) |
Mar 24, 2016 | 24.92 | 25.69 | 25.69 | 25.69 | 28,800 | +0.76(+3.05%) |
Mar 23, 2016 | 26.55 | 27.11 | 24.83 | 24.93 | 41,746 | -1.36(-5.17%) |
Mar 22, 2016 | 26.53 | 27.20 | 26.13 | 26.29 | 35,353 | -0.40(-1.50%) |
Mar 21, 2016 | 26.28 | 26.89 | 26.28 | 26.69 | 50,952 | +0.27(+1.02%) |
Mar 18, 2016 | 26.47 | 26.75 | 26.23 | 26.42 | 64,625 | +0.09(+0.34%) |
Mar 17, 2016 | 25.78 | 26.50 | 25.44 | 26.33 | 51,589 | +0.49(+1.90%) |
Mar 16, 2016 | 25.80 | 26.05 | 25.59 | 25.84 | 43,748 | +0.01(+0.04%) |
Mar 15, 2016 | 25.44 | 27.60 | 25.44 | 25.83 | 125,510 | +0.89(+3.57%) |
Mar 14, 2016 | 24.92 | 25.10 | 24.64 | 24.94 | 47,704 | -0.14(-0.56%) |
Mar 11, 2016 | 25.07 | 25.14 | 24.72 | 25.08 | 69,241 | +0.29(+1.17%) |
Mar 10, 2016 | 24.84 | 25.00 | 24.33 | 24.79 | 44,511 | +0.28(+1.14%) |
Mar 09, 2016 | 25.25 | 25.40 | 24.00 | 24.51 | 120,594 | -0.66(-2.62%) |
Mar 08, 2016 | 27.24 | 27.24 | 25.15 | 25.17 | 90,614 | -2.14(-7.84%) |
Mar 07, 2016 | 27.02 | 27.58 | 26.70 | 27.31 | 52,822 | +0.42(+1.56%) |
Mar 04, 2016 | 26.54 | 26.98 | 26.44 | 26.89 | 61,022 | +0.31(+1.17%) |
Mar 03, 2016 | 26.24 | 27.12 | 26.05 | 26.58 | 64,206 | +0.21(+0.80%) |
Mar 02, 2016 | 25.38 | 26.40 | 25.15 | 26.37 | 49,191 | +1.01(+3.98%) |
Mar 01, 2016 | 25.39 | 25.39 | 24.46 | 25.36 | 88,279 | +0.22(+0.88%) |
Feb 29, 2016 | 25.80 | 25.86 | 25.09 | 25.14 | 91,386 | -0.71(-2.75%) |
Feb 26, 2016 | 25.51 | 26.11 | 25.37 | 25.85 | 58,452 | +0.57(+2.25%) |
Feb 25, 2016 | 25.70 | 25.70 | 24.95 | 25.28 | 80,048 | -0.37(-1.44%) |
Feb 24, 2016 | 25.68 | 25.74 | 25.07 | 25.65 | 71,614 | -0.17(-0.66%) |
Feb 23, 2016 | 25.53 | 26.49 | 25.40 | 25.82 | 52,113 | +0.16(+0.62%) |
Feb 22, 2016 | 24.49 | 26.67 | 24.49 | 25.66 | 75,862 | +1.39(+5.73%) |
Feb 19, 2016 | 26.02 | 26.02 | 23.92 | 24.27 | 115,930 | -1.25(-4.90%) |
Feb 18, 2016 | 25.30 | 25.81 | 25.05 | 25.52 | 57,293 | +0.26(+1.03%) |
Feb 17, 2016 | 24.68 | 25.52 | 24.68 | 25.26 | 45,505 | +0.80(+3.27%) |
Feb 16, 2016 | 24.00 | 24.68 | 23.57 | 24.46 | 75,372 | +0.59(+2.47%) |
Feb 12, 2016 | 23.86 | 23.87 | 23.87 | 23.87 | 52,700 | +0.12(+0.51%) |
Feb 11, 2016 | 22.41 | 24.01 | 22.41 | 23.75 | 63,241 | +0.90(+3.94%) |
Feb 10, 2016 | 23.11 | 23.69 | 22.47 | 22.85 | 49,015 | -0.19(-0.82%) |
Feb 09, 2016 | 22.17 | 23.58 | 22.17 | 23.04 | 52,364 | +0.67(+3.00%) |
Feb 08, 2016 | 22.92 | 22.92 | 21.82 | 22.37 | 61,496 | -0.61(-2.65%) |
Feb 05, 2016 | 22.67 | 23.46 | 22.41 | 22.98 | 157,166 | +0.09(+0.39%) |
Feb 04, 2016 | 22.61 | 22.93 | 22.09 | 22.89 | 82,747 | +0.28(+1.24%) |
Feb 03, 2016 | 23.40 | 23.40 | 22.47 | 22.61 | 66,859 | -0.53(-2.29%) |
Feb 02, 2016 | 22.68 | 23.25 | 21.93 | 23.14 | 87,204 | +0.29(+1.27%) |