Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 26.32 | 26.55 | 26.07 | 26.13 | 484,160 | -0.20(-0.74%) |
Apr 28, 2016 | 26.30 | 26.76 | 26.23 | 26.32 | 473,578 | +0.01(+0.03%) |
Apr 27, 2016 | 26.09 | 26.47 | 25.98 | 26.32 | 320,794 | +0.28(+1.06%) |
Apr 26, 2016 | 26.06 | 26.26 | 25.96 | 26.04 | 764,614 | +0.01(+0.05%) |
Apr 25, 2016 | 26.09 | 26.13 | 25.75 | 26.03 | 406,289 | -0.13(-0.49%) |
Apr 22, 2016 | 25.78 | 26.42 | 25.78 | 26.16 | 490,562 | +0.14(+0.55%) |
Apr 21, 2016 | 26.05 | 26.12 | 25.49 | 26.01 | 303,565 | -0.06(-0.23%) |
Apr 20, 2016 | 25.89 | 26.17 | 25.57 | 26.07 | 475,368 | +0.24(+0.91%) |
Apr 19, 2016 | 26.14 | 26.29 | 25.66 | 25.84 | 421,493 | -0.17(-0.65%) |
Apr 18, 2016 | 25.72 | 26.15 | 25.68 | 26.01 | 458,390 | +0.26(+1.00%) |
Apr 15, 2016 | 25.80 | 25.88 | 25.25 | 25.75 | 577,642 | -0.20(-0.75%) |
Apr 14, 2016 | 26.11 | 26.26 | 25.72 | 25.95 | 281,717 | -0.16(-0.59%) |
Apr 13, 2016 | 26.19 | 26.48 | 25.82 | 26.10 | 435,479 | +0.09(+0.34%) |
Apr 12, 2016 | 25.76 | 26.05 | 25.69 | 26.01 | 492,538 | +0.30(+1.18%) |
Apr 11, 2016 | 25.84 | 26.78 | 25.54 | 25.71 | 426,059 | +0.02(+0.08%) |
Apr 08, 2016 | 25.82 | 26.14 | 25.53 | 25.69 | 497,060 | +0.03(+0.13%) |
Apr 07, 2016 | 26.05 | 26.31 | 25.45 | 25.66 | 731,546 | -0.60(-2.29%) |
Apr 06, 2016 | 25.68 | 26.30 | 25.45 | 26.26 | 671,247 | +0.08(+0.31%) |
Apr 05, 2016 | 26.47 | 26.66 | 26.16 | 26.18 | 497,020 | -0.58(-2.17%) |
Apr 04, 2016 | 26.88 | 27.50 | 26.62 | 26.76 | 921,939 | -0.05(-0.18%) |
Apr 01, 2016 | 26.14 | 26.92 | 25.67 | 26.80 | 777,666 | +0.45(+1.72%) |
Mar 31, 2016 | 26.01 | 26.45 | 25.95 | 26.35 | 978,575 | +0.29(+1.11%) |
Mar 30, 2016 | 26.24 | 26.33 | 25.85 | 26.06 | 791,745 | -0.09(-0.36%) |
Mar 29, 2016 | 25.18 | 26.16 | 25.15 | 26.16 | 560,090 | +0.98(+3.89%) |
Mar 28, 2016 | 25.62 | 25.66 | 24.95 | 25.18 | 418,556 | -0.26(-1.03%) |
Mar 24, 2016 | 24.95 | 25.44 | 25.44 | 25.44 | 403,168 | +0.38(+1.54%) |
Mar 23, 2016 | 25.14 | 25.28 | 24.96 | 25.05 | 352,443 | -0.14(-0.54%) |
Mar 22, 2016 | 25.41 | 25.44 | 25.08 | 25.19 | 407,579 | -0.41(-1.61%) |
Mar 21, 2016 | 25.48 | 25.84 | 25.41 | 25.60 | 417,869 | +0.20(+0.77%) |
Mar 18, 2016 | 25.53 | 25.69 | 25.37 | 25.41 | 708,629 | -0.01(-0.03%) |
Mar 17, 2016 | 25.23 | 25.52 | 25.16 | 25.41 | 945,167 | +0.11(+0.43%) |
Mar 16, 2016 | 25.00 | 25.38 | 24.87 | 25.30 | 745,811 | +0.16(+0.62%) |
Mar 15, 2016 | 24.95 | 25.26 | 24.83 | 25.15 | 520,152 | +0.09(+0.35%) |
Mar 14, 2016 | 24.89 | 25.22 | 24.76 | 25.06 | 672,720 | +0.07(+0.30%) |
Mar 11, 2016 | 24.47 | 25.00 | 24.27 | 24.99 | 612,715 | +0.75(+3.09%) |
Mar 10, 2016 | 24.93 | 25.21 | 23.99 | 24.24 | 748,448 | -0.70(-2.82%) |
Mar 09, 2016 | 24.33 | 24.95 | 24.26 | 24.94 | 582,996 | +0.65(+2.70%) |
Mar 08, 2016 | 24.85 | 24.87 | 24.29 | 24.29 | 567,755 | -0.59(-2.36%) |
Mar 07, 2016 | 24.46 | 25.00 | 24.46 | 24.87 | 1,092,133 | +0.25(+1.03%) |
Mar 04, 2016 | 24.47 | 24.62 | 23.53 | 24.62 | 1,014,732 | -0.38(-1.52%) |
Mar 03, 2016 | 24.69 | 25.01 | 24.62 | 25.00 | 856,809 | +0.23(+0.92%) |
Mar 02, 2016 | 25.19 | 25.19 | 24.42 | 24.77 | 955,774 | -0.44(-1.75%) |
Mar 01, 2016 | 24.67 | 25.44 | 24.42 | 25.21 | 2,024,809 | +0.68(+2.75%) |
Feb 29, 2016 | 24.51 | 24.74 | 24.34 | 24.54 | 8,510,681 | -0.13(-0.54%) |
Feb 26, 2016 | 24.74 | 25.02 | 24.23 | 24.67 | 4,132,975 | +1.31(+5.61%) |
Feb 25, 2016 | 23.43 | 24.06 | 22.45 | 23.36 | 1,042,712 | +0.29(+1.28%) |
Feb 24, 2016 | 22.42 | 23.29 | 21.98 | 23.07 | 1,077,919 | +0.47(+2.07%) |
Feb 23, 2016 | 22.75 | 23.05 | 21.82 | 22.60 | 1,329,952 | -0.64(-2.73%) |
Feb 22, 2016 | 23.11 | 23.56 | 22.37 | 23.23 | 433,027 | +0.17(+0.75%) |
Feb 19, 2016 | 23.12 | 23.59 | 22.73 | 23.06 | 535,560 | -0.12(-0.52%) |
Feb 18, 2016 | 23.02 | 23.38 | 21.37 | 23.18 | 331,044 | +0.19(+0.84%) |
Feb 17, 2016 | 23.09 | 23.61 | 22.77 | 22.99 | 633,022 | -0.11(-0.46%) |
Feb 16, 2016 | 22.45 | 23.14 | 22.27 | 23.09 | 345,171 | +0.82(+3.66%) |
Feb 12, 2016 | 21.66 | 22.28 | 22.28 | 22.28 | 495,350 | +0.73(+3.38%) |
Feb 11, 2016 | 21.36 | 21.71 | 21.21 | 21.55 | 509,195 | -0.19(-0.89%) |
Feb 10, 2016 | 21.53 | 22.06 | 21.34 | 21.74 | 581,113 | +0.38(+1.78%) |
Feb 09, 2016 | 20.84 | 21.60 | 20.47 | 21.36 | 687,889 | +0.20(+0.95%) |
Feb 08, 2016 | 21.71 | 21.95 | 20.72 | 21.16 | 563,402 | -0.73(-3.33%) |
Feb 05, 2016 | 22.44 | 22.63 | 21.60 | 21.89 | 556,192 | -0.64(-2.85%) |
Feb 04, 2016 | 22.89 | 23.11 | 22.16 | 22.53 | 778,654 | -0.39(-1.72%) |
Feb 03, 2016 | 22.53 | 23.11 | 22.31 | 22.93 | 663,278 | +0.51(+2.30%) |
Feb 02, 2016 | 22.32 | 22.47 | 21.90 | 22.41 | 611,821 | -0.17(-0.77%) |