Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 26.92 | 26.95 | 26.77 | 26.87 | 38,171 | -0.01(-0.05%) |
Apr 28, 2016 | 27.06 | 27.12 | 26.89 | 26.89 | 10,975 | -0.33(-1.19%) |
Apr 27, 2016 | 27.07 | 27.21 | 27.07 | 27.21 | 55,324 | +0.01(+0.04%) |
Apr 26, 2016 | 27.24 | 27.26 | 27.18 | 27.20 | 31,032 | +0.14(+0.52%) |
Apr 25, 2016 | 27.01 | 27.13 | 27.01 | 27.06 | 7,768 | +0.09(+0.32%) |
Apr 22, 2016 | 26.98 | 26.98 | 26.88 | 26.98 | 8,387 | +0.12(+0.43%) |
Apr 21, 2016 | 27.14 | 27.14 | 26.83 | 26.86 | 33,091 | -0.29(-1.08%) |
Apr 20, 2016 | 27.10 | 27.26 | 27.07 | 27.15 | 3,619 | +0.08(+0.31%) |
Apr 19, 2016 | 27.09 | 27.20 | 27.05 | 27.07 | 17,237 | +0.13(+0.49%) |
Apr 18, 2016 | 26.71 | 26.94 | 26.71 | 26.94 | 6,818 | +0.26(+0.97%) |
Apr 15, 2016 | 26.74 | 26.82 | 26.68 | 26.68 | 8,955 | -0.10(-0.38%) |
Apr 14, 2016 | 26.90 | 26.90 | 26.77 | 26.78 | 3,520 | -0.14(-0.51%) |
Apr 13, 2016 | 26.92 | 26.93 | 26.80 | 26.92 | 6,393 | +0.17(+0.63%) |
Apr 12, 2016 | 26.73 | 26.77 | 26.61 | 26.75 | 4,577 | +0.25(+0.94%) |
Apr 11, 2016 | 26.59 | 26.68 | 26.50 | 26.50 | 13,064 | +0.03(+0.11%) |
Apr 08, 2016 | 26.56 | 26.56 | 26.43 | 26.47 | 1,912 | +0.42(+1.61%) |
Apr 07, 2016 | 26.25 | 26.25 | 26.02 | 26.05 | 1,973 | -0.22(-0.82%) |
Apr 06, 2016 | 26.18 | 26.32 | 26.18 | 26.27 | 3,275 | +0.18(+0.69%) |
Apr 05, 2016 | 25.91 | 26.11 | 25.91 | 26.09 | 7,386 | -0.08(-0.30%) |
Apr 04, 2016 | 26.29 | 26.31 | 26.16 | 26.17 | 26,985 | +0.02(+0.08%) |
Apr 01, 2016 | 26.02 | 26.21 | 25.93 | 26.15 | 6,623 | -0.26(-0.99%) |
Mar 31, 2016 | 26.57 | 26.59 | 26.41 | 26.41 | 10,183 | -0.26(-0.98%) |
Mar 30, 2016 | 26.51 | 26.71 | 26.51 | 26.67 | 241,293 | +0.39(+1.49%) |
Mar 29, 2016 | 25.90 | 26.32 | 25.90 | 26.27 | 15,275 | +0.45(+1.74%) |
Mar 28, 2016 | 25.94 | 25.94 | 25.81 | 25.82 | 3,749 | +0.04(+0.15%) |
Mar 24, 2016 | 25.83 | 25.78 | 25.78 | 25.78 | 6,230 | -0.20(-0.78%) |
Mar 23, 2016 | 26.15 | 26.15 | 25.99 | 25.99 | 7,030 | -0.17(-0.63%) |
Mar 22, 2016 | 26.17 | 26.22 | 26.15 | 26.15 | 6,964 | -0.06(-0.23%) |
Mar 21, 2016 | 26.27 | 26.28 | 26.15 | 26.21 | 12,539 | +0.00(+0.01%) |
Mar 18, 2016 | 26.19 | 26.33 | 26.19 | 26.21 | 7,303 | -0.06(-0.22%) |
Mar 17, 2016 | 26.00 | 26.28 | 26.00 | 26.27 | 10,136 | +0.40(+1.55%) |
Mar 16, 2016 | 25.63 | 25.91 | 25.52 | 25.87 | 35,783 | +0.30(+1.18%) |
Mar 15, 2016 | 25.52 | 25.60 | 25.51 | 25.56 | 24,016 | -0.19(-0.75%) |
Mar 14, 2016 | 25.76 | 25.80 | 25.69 | 25.76 | 4,546 | +0.10(+0.39%) |
Mar 11, 2016 | 25.49 | 25.67 | 25.49 | 25.66 | 19,839 | +0.57(+2.29%) |
Mar 10, 2016 | 25.27 | 25.27 | 24.98 | 25.08 | 13,782 | -0.11(-0.42%) |
Mar 09, 2016 | 25.16 | 25.25 | 25.11 | 25.19 | 5,102 | -0.02(-0.09%) |
Mar 08, 2016 | 25.06 | 25.21 | 25.06 | 25.21 | 1,832 | +0.01(+0.06%) |
Mar 07, 2016 | 25.02 | 25.20 | 25.01 | 25.20 | 2,649 | -0.07(-0.26%) |
Mar 04, 2016 | 25.36 | 25.16 | 25.26 | 25.26 | 2,864 | +0.11(+0.43%) |
Mar 03, 2016 | 25.10 | 25.16 | 25.09 | 25.16 | 7,480 | +0.16(+0.63%) |
Mar 02, 2016 | 24.90 | 25.07 | 24.90 | 25.00 | 9,475 | +0.18(+0.72%) |
Mar 01, 2016 | 24.62 | 24.92 | 24.61 | 24.82 | 12,561 | +0.40(+1.65%) |
Feb 29, 2016 | 24.40 | 24.46 | 24.32 | 24.41 | 4,336 | -0.02(-0.07%) |
Feb 26, 2016 | 24.59 | 24.59 | 24.43 | 24.43 | 3,582 | -0.09(-0.37%) |
Feb 25, 2016 | 24.33 | 24.52 | 24.40 | 24.52 | 1,949 | +0.19(+0.79%) |
Feb 24, 2016 | 23.99 | 24.37 | 23.99 | 24.33 | 15,671 | +0.09(+0.39%) |
Feb 23, 2016 | 24.26 | 24.35 | 24.19 | 24.24 | 7,179 | -0.30(-1.23%) |
Feb 22, 2016 | 24.56 | 24.60 | 24.49 | 24.54 | 5,746 | +0.22(+0.89%) |
Feb 19, 2016 | 24.14 | 24.36 | 24.14 | 24.32 | 10,047 | +0.33(+1.40%) |
Feb 18, 2016 | 24.13 | 24.13 | 23.99 | 23.99 | 10,527 | -0.15(-0.61%) |
Feb 17, 2016 | 24.02 | 24.15 | 24.02 | 24.13 | 6,776 | +0.29(+1.21%) |
Feb 16, 2016 | 23.79 | 23.89 | 23.74 | 23.84 | 14,991 | +0.48(+2.06%) |
Feb 12, 2016 | 23.11 | 23.36 | 23.36 | 23.36 | 12,411 | +0.12(+0.52%) |
Feb 11, 2016 | 23.13 | 23.24 | 23.04 | 23.24 | 6,149 | -0.09(-0.40%) |
Feb 10, 2016 | 23.41 | 23.46 | 23.33 | 23.33 | 26,901 | +0.12(+0.52%) |
Feb 09, 2016 | 23.36 | 23.36 | 23.15 | 23.21 | 1,842 | -0.29(-1.25%) |
Feb 08, 2016 | 23.48 | 23.51 | 23.35 | 23.51 | 10,507 | -0.27(-1.12%) |
Feb 05, 2016 | 24.16 | 24.16 | 23.74 | 23.77 | 23,058 | -0.44(-1.82%) |
Feb 04, 2016 | 24.26 | 24.34 | 24.18 | 24.21 | 4,155 | -0.03(-0.14%) |
Feb 03, 2016 | 23.95 | 24.25 | 23.95 | 24.25 | 8,898 | +0.37(+1.56%) |
Feb 02, 2016 | 24.04 | 24.04 | 23.77 | 23.87 | 13,314 | -0.40(-1.65%) |