Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 26.13 | 26.38 | 25.64 | 25.88 | 403,652 | -0.28(-1.05%) |
Apr 28, 2016 | 26.43 | 26.69 | 26.03 | 26.15 | 208,455 | -0.55(-2.07%) |
Apr 27, 2016 | 26.71 | 26.80 | 26.44 | 26.70 | 239,743 | +0.08(+0.31%) |
Apr 26, 2016 | 25.92 | 26.70 | 25.75 | 26.62 | 254,089 | +0.92(+3.60%) |
Apr 25, 2016 | 26.84 | 26.84 | 25.56 | 25.70 | 424,536 | -1.35(-4.99%) |
Apr 22, 2016 | 26.00 | 27.12 | 26.00 | 27.05 | 372,467 | +1.20(+4.65%) |
Apr 21, 2016 | 26.85 | 26.93 | 25.81 | 25.85 | 300,040 | -0.96(-3.59%) |
Apr 20, 2016 | 26.73 | 27.00 | 26.52 | 26.81 | 354,655 | +0.18(+0.67%) |
Apr 19, 2016 | 26.10 | 26.65 | 25.94 | 26.63 | 424,426 | +0.60(+2.29%) |
Apr 18, 2016 | 25.56 | 26.09 | 25.44 | 26.03 | 315,499 | +0.40(+1.57%) |
Apr 15, 2016 | 25.45 | 25.74 | 25.18 | 25.63 | 330,875 | +0.06(+0.23%) |
Apr 14, 2016 | 25.47 | 25.62 | 25.03 | 25.57 | 300,304 | +0.19(+0.73%) |
Apr 13, 2016 | 25.24 | 25.52 | 24.85 | 25.38 | 332,207 | +0.43(+1.70%) |
Apr 12, 2016 | 24.21 | 24.98 | 24.12 | 24.96 | 450,297 | +0.84(+3.46%) |
Apr 11, 2016 | 23.93 | 24.41 | 23.69 | 24.12 | 406,947 | +0.40(+1.67%) |
Apr 08, 2016 | 23.50 | 24.06 | 23.49 | 23.73 | 463,522 | +0.56(+2.41%) |
Apr 07, 2016 | 23.67 | 23.71 | 23.06 | 23.17 | 660,999 | -0.60(-2.54%) |
Apr 06, 2016 | 23.61 | 23.80 | 23.26 | 23.77 | 616,589 | +0.16(+0.69%) |
Apr 05, 2016 | 24.06 | 24.27 | 23.54 | 23.61 | 414,901 | -0.69(-2.85%) |
Apr 04, 2016 | 24.55 | 25.00 | 24.15 | 24.30 | 543,267 | -0.19(-0.79%) |
Apr 01, 2016 | 24.10 | 24.52 | 23.79 | 24.50 | 426,102 | +0.07(+0.31%) |
Mar 31, 2016 | 24.39 | 24.59 | 24.10 | 24.42 | 460,023 | +0.10(+0.40%) |
Mar 30, 2016 | 24.48 | 24.59 | 23.87 | 24.32 | 368,922 | -0.04(-0.18%) |
Mar 29, 2016 | 23.39 | 24.39 | 23.12 | 24.37 | 604,677 | +0.90(+3.84%) |
Mar 28, 2016 | 23.83 | 24.00 | 23.21 | 23.47 | 489,275 | -0.32(-1.35%) |
Mar 24, 2016 | 22.92 | 23.79 | 23.79 | 23.79 | 377,899 | +0.76(+3.30%) |
Mar 23, 2016 | 23.53 | 23.84 | 23.02 | 23.03 | 590,525 | -0.66(-2.80%) |
Mar 22, 2016 | 23.33 | 23.81 | 23.27 | 23.69 | 566,903 | +0.21(+0.89%) |
Mar 21, 2016 | 22.91 | 23.68 | 22.87 | 23.48 | 991,915 | +0.61(+2.67%) |
Mar 18, 2016 | 22.92 | 23.58 | 22.62 | 22.87 | 7,020,680 | -0.01(-0.07%) |
Mar 17, 2016 | 21.62 | 23.09 | 21.62 | 22.89 | 716,148 | +1.33(+6.16%) |
Mar 16, 2016 | 20.13 | 21.57 | 20.13 | 21.56 | 1,037,924 | +1.49(+7.43%) |
Mar 15, 2016 | 19.46 | 20.56 | 18.94 | 20.07 | 1,095,636 | +0.46(+2.32%) |
Mar 14, 2016 | 21.32 | 21.48 | 19.34 | 19.61 | 2,435,395 | -1.93(-8.96%) |
Mar 11, 2016 | 21.51 | 21.67 | 21.01 | 21.54 | 604,138 | +0.31(+1.45%) |
Mar 10, 2016 | 20.90 | 21.33 | 20.69 | 21.23 | 503,288 | +0.44(+2.12%) |
Mar 09, 2016 | 20.36 | 20.82 | 20.36 | 20.79 | 600,307 | +0.48(+2.39%) |
Mar 08, 2016 | 21.17 | 21.36 | 20.13 | 20.31 | 977,375 | -1.33(-6.14%) |
Mar 07, 2016 | 21.13 | 22.27 | 20.60 | 21.64 | 1,387,957 | +1.28(+6.31%) |
Mar 04, 2016 | 20.20 | 20.42 | 19.85 | 20.35 | 593,180 | +0.15(+0.76%) |
Mar 03, 2016 | 19.71 | 20.31 | 19.52 | 20.20 | 398,199 | +0.52(+2.65%) |
Mar 02, 2016 | 18.81 | 19.77 | 18.81 | 19.68 | 526,433 | +0.95(+5.06%) |
Mar 01, 2016 | 19.68 | 19.68 | 18.63 | 18.73 | 510,361 | -0.73(-3.77%) |
Feb 29, 2016 | 19.08 | 19.59 | 18.63 | 19.46 | 649,766 | +0.40(+2.08%) |
Feb 26, 2016 | 19.30 | 19.90 | 19.05 | 19.07 | 663,230 | -0.07(-0.38%) |
Feb 25, 2016 | 19.06 | 19.19 | 18.74 | 19.14 | 400,683 | +0.18(+0.97%) |
Feb 24, 2016 | 18.21 | 18.98 | 17.94 | 18.96 | 433,197 | +0.41(+2.22%) |
Feb 23, 2016 | 17.73 | 18.91 | 17.70 | 18.55 | 474,052 | +0.73(+4.12%) |
Feb 22, 2016 | 17.89 | 18.58 | 17.66 | 17.81 | 911,074 | +0.19(+1.08%) |
Feb 19, 2016 | 18.44 | 18.48 | 17.53 | 17.62 | 422,769 | -0.84(-4.53%) |
Feb 18, 2016 | 19.11 | 19.11 | 18.44 | 18.46 | 433,100 | -0.67(-3.49%) |
Feb 17, 2016 | 19.05 | 19.48 | 18.93 | 19.13 | 351,571 | +0.21(+1.09%) |
Feb 16, 2016 | 18.20 | 19.72 | 17.81 | 18.92 | 766,910 | +0.92(+5.10%) |
Feb 12, 2016 | 18.00 | 18.00 | 18.00 | 18.00 | 361,734 | +0.15(+0.86%) |
Feb 11, 2016 | 18.33 | 18.59 | 17.70 | 17.85 | 283,831 | -0.89(-4.74%) |
Feb 10, 2016 | 19.01 | 19.15 | 18.49 | 18.74 | 442,610 | -0.27(-1.43%) |
Feb 09, 2016 | 18.36 | 19.21 | 18.11 | 19.01 | 310,616 | +0.35(+1.85%) |
Feb 08, 2016 | 18.40 | 18.75 | 17.96 | 18.66 | 280,696 | -0.01(-0.08%) |
Feb 05, 2016 | 18.99 | 19.19 | 18.66 | 18.68 | 275,807 | -0.41(-2.15%) |
Feb 04, 2016 | 18.82 | 19.73 | 18.75 | 19.09 | 274,223 | +0.22(+1.17%) |
Feb 03, 2016 | 18.29 | 18.89 | 17.66 | 18.87 | 352,543 | +0.78(+4.30%) |
Feb 02, 2016 | 18.50 | 18.50 | 17.92 | 18.09 | 343,951 | -0.65(-3.45%) |