Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.94 | 26.04 | 25.90 | 26.04 | 4,844 | -0.01(-0.04%) |
Apr 28, 2016 | 26.10 | 26.25 | 26.05 | 26.05 | 4,998 | -0.47(-1.77%) |
Apr 27, 2016 | 26.52 | 26.52 | 26.52 | 26.52 | 175 | -0.08(-0.30%) |
Apr 26, 2016 | 26.58 | 26.61 | 26.58 | 26.60 | 960 | +0.37(+1.41%) |
Apr 25, 2016 | 26.23 | 26.23 | 26.23 | 26.23 | 2,378 | -0.22(-0.83%) |
Apr 22, 2016 | 26.42 | 26.45 | 26.42 | 26.45 | 584 | -0.05(-0.19%) |
Apr 21, 2016 | 26.50 | 26.50 | 26.50 | 26.50 | 313 | -0.16(-0.60%) |
Apr 20, 2016 | 26.78 | 26.78 | 26.63 | 26.66 | 984 | -0.19(-0.71%) |
Apr 19, 2016 | 26.85 | 26.85 | 26.85 | 26.85 | 340 | +0.01(+0.04%) |
Apr 18, 2016 | 26.90 | 26.90 | 26.84 | 26.84 | 1,220 | -0.06(-0.22%) |
Apr 15, 2016 | 27.01 | 27.01 | 26.90 | 26.90 | 540 | +0.10(+0.37%) |
Apr 14, 2016 | 26.74 | 26.80 | 26.74 | 26.80 | 1,124 | +0.06(+0.22%) |
Apr 13, 2016 | 26.56 | 26.74 | 26.47 | 26.74 | 2,162 | +0.54(+2.06%) |
Apr 12, 2016 | 26.37 | 26.37 | 26.20 | 26.20 | 376 | +0.07(+0.27%) |
Apr 11, 2016 | 26.23 | 26.24 | 26.13 | 26.13 | 2,433 | +0.27(+1.04%) |
Apr 08, 2016 | 25.87 | 25.87 | 25.86 | 25.86 | 686 | -0.14(-0.54%) |
Apr 07, 2016 | 26.00 | 26.00 | 26.00 | 26.00 | 265 | -0.39(-1.48%) |
Apr 06, 2016 | 26.37 | 26.39 | 26.37 | 26.39 | 2,148 | +0.00(+0.00%) |
Apr 05, 2016 | 26.49 | 26.49 | 26.39 | 26.39 | 2,407 | -0.49(-1.82%) |
Apr 04, 2016 | 26.85 | 26.88 | 26.85 | 26.88 | 662 | +0.09(+0.34%) |
Apr 01, 2016 | 26.71 | 26.79 | 26.71 | 26.79 | 1,151 | -0.03(-0.11%) |
Mar 31, 2016 | 26.72 | 26.85 | 26.72 | 26.82 | 911 | +0.03(+0.11%) |
Mar 30, 2016 | 26.77 | 26.85 | 26.77 | 26.79 | 2,220 | +0.22(+0.83%) |
Mar 29, 2016 | 26.55 | 26.57 | 26.45 | 26.57 | 484 | -0.01(-0.04%) |
Mar 28, 2016 | 26.72 | 26.72 | 26.55 | 26.58 | 959 | -0.17(-0.64%) |
Mar 24, 2016 | 26.75 | 26.75 | 26.75 | 0 | +0.05(+0.19%) | |
Mar 23, 2016 | 26.66 | 26.75 | 26.63 | 26.70 | 955 | +0.19(+0.72%) |
Mar 22, 2016 | 26.68 | 26.69 | 26.51 | 26.51 | 10,188 | -0.24(-0.90%) |
Mar 21, 2016 | 26.66 | 26.76 | 26.66 | 26.75 | 794 | +0.46(+1.75%) |
Mar 18, 2016 | 26.24 | 26.33 | 26.21 | 26.29 | 918 | +0.29(+1.12%) |
Mar 17, 2016 | 25.81 | 26.01 | 25.81 | 26.00 | 2,371 | -0.31(-1.18%) |
Mar 16, 2016 | 26.20 | 26.31 | 26.09 | 26.31 | 1,871 | +0.27(+1.04%) |
Mar 15, 2016 | 26.03 | 26.04 | 26.03 | 26.04 | 495 | -0.22(-0.84%) |
Mar 14, 2016 | 26.11 | 26.32 | 26.11 | 26.26 | 3,426 | +0.00(+0.00%) |
Mar 11, 2016 | 26.14 | 26.26 | 26.14 | 26.26 | 3,799 | +0.15(+0.57%) |
Mar 10, 2016 | 26.26 | 26.26 | 25.98 | 26.11 | 2,948 | -0.03(-0.11%) |
Mar 09, 2016 | 26.37 | 26.37 | 26.10 | 26.14 | 1,981 | +0.01(+0.04%) |
Mar 08, 2016 | 26.12 | 26.13 | 26.01 | 26.13 | 1,838 | -0.17(-0.65%) |
Mar 07, 2016 | 26.39 | 26.39 | 26.29 | 26.30 | 9,178 | -0.21(-0.79%) |
Mar 04, 2016 | 26.48 | 26.52 | 26.37 | 26.51 | 5,498 | +0.31(+1.18%) |
Mar 03, 2016 | 26.19 | 26.22 | 26.12 | 26.20 | 7,837 | +0.13(+0.50%) |
Mar 02, 2016 | 25.94 | 26.07 | 25.88 | 26.07 | 8,248 | +0.56(+2.20%) |
Mar 01, 2016 | 25.42 | 25.51 | 25.35 | 25.51 | 6,133 | +1.07(+4.38%) |
Feb 29, 2016 | 24.35 | 24.67 | 24.35 | 24.44 | 2,660 | +0.24(+0.99%) |
Feb 26, 2016 | 24.34 | 24.38 | 24.19 | 24.20 | 3,550 | -0.18(-0.74%) |
Feb 25, 2016 | 24.29 | 24.38 | 24.29 | 24.38 | 827 | -0.49(-1.97%) |
Feb 24, 2016 | 24.81 | 24.87 | 24.71 | 24.87 | 2,425 | -0.20(-0.80%) |
Feb 23, 2016 | 25.35 | 25.35 | 25.07 | 25.07 | 3,115 | -0.49(-1.92%) |
Feb 22, 2016 | 25.32 | 25.60 | 25.32 | 25.56 | 16,556 | +0.24(+0.95%) |
Feb 19, 2016 | 25.48 | 25.48 | 25.32 | 25.32 | 1,419 | +0.00(+0.00%) |
Feb 18, 2016 | 25.37 | 25.37 | 25.26 | 25.32 | 2,863 | -0.04(-0.16%) |
Feb 17, 2016 | 25.37 | 25.37 | 25.35 | 25.36 | 545 | +0.16(+0.63%) |
Feb 16, 2016 | 25.03 | 25.25 | 25.03 | 25.20 | 1,778 | +0.05(+0.20%) |
Feb 12, 2016 | 25.15 | 25.15 | 25.15 | 0 | +0.14(+0.56%) | |
Feb 11, 2016 | 25.09 | 25.09 | 25.00 | 25.01 | 4,903 | -0.89(-3.44%) |
Feb 10, 2016 | 26.08 | 26.22 | 25.90 | 25.90 | 1,466 | +0.01(+0.04%) |
Feb 09, 2016 | 25.98 | 26.03 | 25.89 | 25.89 | 882 | -0.71(-2.67%) |
Feb 08, 2016 | 26.70 | 26.70 | 26.46 | 26.60 | 1,910 | -0.17(-0.64%) |
Feb 05, 2016 | 26.87 | 26.88 | 26.70 | 26.77 | 7,811 | +0.27(+1.02%) |
Feb 04, 2016 | 26.64 | 26.64 | 26.47 | 26.50 | 1,976 | -0.12(-0.45%) |
Feb 03, 2016 | 26.35 | 26.68 | 26.35 | 26.62 | 3,500 | -0.16(-0.60%) |
Feb 02, 2016 | 27.01 | 27.05 | 26.76 | 26.78 | 12,179 | -0.56(-2.05%) |