Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 26.91 | 26.94 | 26.77 | 26.87 | 38,180 | -0.01(-0.05%) |
Apr 28, 2016 | 27.06 | 27.11 | 26.88 | 26.88 | 10,978 | -0.32(-1.19%) |
Apr 27, 2016 | 27.06 | 27.21 | 27.06 | 27.21 | 55,338 | +0.01(+0.04%) |
Apr 26, 2016 | 27.23 | 27.26 | 27.17 | 27.20 | 31,039 | +0.14(+0.52%) |
Apr 25, 2016 | 27.01 | 27.13 | 27.01 | 27.06 | 7,770 | +0.09(+0.32%) |
Apr 22, 2016 | 26.97 | 26.97 | 26.88 | 26.97 | 8,389 | +0.12(+0.43%) |
Apr 21, 2016 | 27.14 | 27.14 | 26.82 | 26.85 | 33,099 | -0.29(-1.08%) |
Apr 20, 2016 | 27.09 | 27.26 | 27.06 | 27.15 | 3,620 | +0.08(+0.31%) |
Apr 19, 2016 | 27.09 | 27.19 | 27.04 | 27.06 | 17,242 | +0.13(+0.49%) |
Apr 18, 2016 | 26.70 | 26.93 | 26.70 | 26.93 | 6,820 | +0.26(+0.97%) |
Apr 15, 2016 | 26.74 | 26.81 | 26.67 | 26.67 | 8,957 | -0.10(-0.38%) |
Apr 14, 2016 | 26.89 | 26.89 | 26.76 | 26.77 | 3,521 | -0.14(-0.51%) |
Apr 13, 2016 | 26.91 | 26.92 | 26.79 | 26.91 | 6,395 | +0.17(+0.63%) |
Apr 12, 2016 | 26.72 | 26.76 | 26.60 | 26.74 | 4,578 | +0.25(+0.94%) |
Apr 11, 2016 | 26.58 | 26.67 | 26.49 | 26.49 | 13,068 | +0.03(+0.11%) |
Apr 08, 2016 | 26.55 | 26.55 | 26.42 | 26.46 | 1,912 | +0.42(+1.61%) |
Apr 07, 2016 | 26.24 | 26.24 | 26.02 | 26.05 | 1,973 | -0.22(-0.82%) |
Apr 06, 2016 | 26.18 | 26.31 | 26.18 | 26.26 | 3,276 | +0.18(+0.69%) |
Apr 05, 2016 | 25.91 | 26.10 | 25.91 | 26.08 | 7,388 | -0.08(-0.30%) |
Apr 04, 2016 | 26.28 | 26.30 | 26.15 | 26.16 | 26,991 | +0.02(+0.08%) |
Apr 01, 2016 | 26.02 | 26.20 | 25.92 | 26.14 | 6,625 | -0.26(-0.99%) |
Mar 31, 2016 | 26.56 | 26.59 | 26.40 | 26.40 | 10,186 | -0.26(-0.98%) |
Mar 30, 2016 | 26.51 | 26.70 | 26.51 | 26.66 | 241,353 | +0.39(+1.49%) |
Mar 29, 2016 | 25.89 | 26.31 | 25.89 | 26.27 | 15,279 | +0.45(+1.74%) |
Mar 28, 2016 | 25.93 | 25.93 | 25.81 | 25.82 | 3,750 | +0.04(+0.15%) |
Mar 24, 2016 | 25.82 | 25.78 | 25.78 | 25.78 | 6,232 | -0.20(-0.78%) |
Mar 23, 2016 | 26.15 | 26.15 | 25.98 | 25.98 | 7,032 | -0.17(-0.63%) |
Mar 22, 2016 | 26.17 | 26.21 | 26.15 | 26.15 | 6,965 | -0.06(-0.23%) |
Mar 21, 2016 | 26.26 | 26.27 | 26.14 | 26.21 | 12,542 | +0.00(+0.01%) |
Mar 18, 2016 | 26.18 | 26.32 | 26.18 | 26.20 | 7,304 | -0.06(-0.22%) |
Mar 17, 2016 | 26.00 | 26.27 | 26.00 | 26.26 | 10,139 | +0.40(+1.55%) |
Mar 16, 2016 | 25.62 | 25.91 | 25.52 | 25.86 | 35,792 | +0.30(+1.18%) |
Mar 15, 2016 | 25.51 | 25.59 | 25.51 | 25.56 | 24,022 | -0.19(-0.75%) |
Mar 14, 2016 | 25.76 | 25.79 | 25.69 | 25.75 | 4,547 | +0.10(+0.39%) |
Mar 11, 2016 | 25.49 | 25.67 | 25.49 | 25.65 | 19,844 | +0.57(+2.29%) |
Mar 10, 2016 | 25.27 | 25.27 | 24.98 | 25.08 | 13,785 | -0.11(-0.42%) |
Mar 09, 2016 | 25.15 | 25.24 | 25.11 | 25.18 | 5,103 | -0.02(-0.09%) |
Mar 08, 2016 | 25.06 | 25.21 | 25.06 | 25.21 | 1,832 | +0.01(+0.06%) |
Mar 07, 2016 | 25.01 | 25.19 | 25.00 | 25.19 | 2,650 | -0.07(-0.26%) |
Mar 04, 2016 | 25.36 | 25.15 | 25.26 | 25.26 | 2,865 | +0.11(+0.44%) |
Mar 03, 2016 | 25.09 | 25.15 | 25.09 | 25.15 | 7,482 | +0.16(+0.63%) |
Mar 02, 2016 | 24.90 | 25.06 | 24.90 | 24.99 | 9,478 | +0.18(+0.72%) |
Mar 01, 2016 | 24.62 | 24.91 | 24.60 | 24.81 | 12,565 | +0.40(+1.65%) |
Feb 29, 2016 | 24.39 | 24.46 | 24.32 | 24.41 | 4,338 | -0.02(-0.07%) |
Feb 26, 2016 | 24.58 | 24.58 | 24.43 | 24.43 | 3,583 | -0.09(-0.37%) |
Feb 25, 2016 | 24.32 | 24.52 | 24.39 | 24.52 | 1,950 | +0.19(+0.79%) |
Feb 24, 2016 | 23.99 | 24.37 | 23.99 | 24.33 | 15,675 | +0.09(+0.39%) |
Feb 23, 2016 | 24.25 | 24.34 | 24.18 | 24.23 | 7,180 | -0.30(-1.23%) |
Feb 22, 2016 | 24.55 | 24.59 | 24.48 | 24.53 | 5,748 | +0.22(+0.89%) |
Feb 19, 2016 | 24.14 | 24.35 | 24.14 | 24.32 | 10,050 | +0.33(+1.40%) |
Feb 18, 2016 | 24.12 | 24.12 | 23.98 | 23.98 | 10,529 | -0.15(-0.61%) |
Feb 17, 2016 | 24.01 | 24.14 | 24.01 | 24.13 | 6,777 | +0.29(+1.21%) |
Feb 16, 2016 | 23.78 | 23.88 | 23.74 | 23.84 | 14,994 | +0.48(+2.06%) |
Feb 12, 2016 | 23.11 | 23.36 | 23.36 | 23.36 | 12,414 | +0.12(+0.52%) |
Feb 11, 2016 | 23.13 | 23.24 | 23.03 | 23.24 | 6,151 | -0.09(-0.40%) |
Feb 10, 2016 | 23.41 | 23.45 | 23.32 | 23.33 | 26,908 | +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 | 23.50 | 23.34 | 23.50 | 10,510 | -0.27(-1.12%) |
Feb 05, 2016 | 24.15 | 24.15 | 23.73 | 23.77 | 23,064 | -0.44(-1.82%) |
Feb 04, 2016 | 24.25 | 24.33 | 24.17 | 24.21 | 4,156 | -0.03(-0.14%) |
Feb 03, 2016 | 23.94 | 24.25 | 23.94 | 24.24 | 8,900 | +0.37(+1.56%) |
Feb 02, 2016 | 24.04 | 24.04 | 23.77 | 23.87 | 13,318 | -0.40(-1.65%) |