Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 26.70 | 26.79 | 26.44 | 26.58 | 72,338 | -0.16(-0.59%) |
Apr 28, 2016 | 26.93 | 27.06 | 26.71 | 26.74 | 62,897 | -0.30(-1.11%) |
Apr 27, 2016 | 26.85 | 27.09 | 26.77 | 27.04 | 50,061 | +0.23(+0.87%) |
Apr 26, 2016 | 26.54 | 26.82 | 26.54 | 26.81 | 69,351 | +0.34(+1.30%) |
Apr 25, 2016 | 26.68 | 26.77 | 26.37 | 26.46 | 117,376 | -0.31(-1.15%) |
Apr 22, 2016 | 26.53 | 26.79 | 26.52 | 26.77 | 26,937 | +0.24(+0.92%) |
Apr 21, 2016 | 26.72 | 26.72 | 26.52 | 26.53 | 25,054 | -0.19(-0.70%) |
Apr 20, 2016 | 26.74 | 26.85 | 26.62 | 26.71 | 552,297 | +0.00(+0.00%) |
Apr 19, 2016 | 26.61 | 26.82 | 26.58 | 26.71 | 151,082 | +0.21(+0.81%) |
Apr 18, 2016 | 26.31 | 26.54 | 26.31 | 26.50 | 76,426 | +0.07(+0.28%) |
Apr 15, 2016 | 26.34 | 26.45 | 26.31 | 26.42 | 49,179 | +0.07(+0.25%) |
Apr 14, 2016 | 26.44 | 26.44 | 26.26 | 26.36 | 98,254 | -0.04(-0.14%) |
Apr 13, 2016 | 25.96 | 26.41 | 25.96 | 26.40 | 95,460 | +0.60(+2.32%) |
Apr 12, 2016 | 25.57 | 25.86 | 25.57 | 25.80 | 50,388 | +0.26(+1.02%) |
Apr 11, 2016 | 25.56 | 25.86 | 25.52 | 25.54 | 152,318 | +0.07(+0.26%) |
Apr 08, 2016 | 25.40 | 25.80 | 25.40 | 25.47 | 237,993 | +0.23(+0.93%) |
Apr 07, 2016 | 25.39 | 25.43 | 25.13 | 25.24 | 489,369 | -0.28(-1.10%) |
Apr 06, 2016 | 25.43 | 25.53 | 25.15 | 25.52 | 42,537 | +0.10(+0.40%) |
Apr 05, 2016 | 25.41 | 25.55 | 25.37 | 25.42 | 26,600 | -0.21(-0.84%) |
Apr 04, 2016 | 25.96 | 25.96 | 25.60 | 25.63 | 164,478 | -0.34(-1.30%) |
Apr 01, 2016 | 25.70 | 25.98 | 25.47 | 25.97 | 485,786 | +0.04(+0.14%) |
Mar 31, 2016 | 26.01 | 26.01 | 25.88 | 25.93 | 42,629 | -0.07(-0.29%) |
Mar 30, 2016 | 26.07 | 26.15 | 25.91 | 26.00 | 29,565 | +0.05(+0.18%) |
Mar 29, 2016 | 25.48 | 25.96 | 25.48 | 25.96 | 116,247 | +0.31(+1.20%) |
Mar 28, 2016 | 25.79 | 25.79 | 25.47 | 25.65 | 26,910 | -0.05(-0.18%) |
Mar 24, 2016 | 25.55 | 25.70 | 25.70 | 25.70 | 13,703 | +0.01(+0.04%) |
Mar 23, 2016 | 26.00 | 26.00 | 25.69 | 25.69 | 18,515 | -0.37(-1.43%) |
Mar 22, 2016 | 25.93 | 26.14 | 25.90 | 26.06 | 105,083 | -0.06(-0.21%) |
Mar 21, 2016 | 26.12 | 26.17 | 25.96 | 26.12 | 88,046 | +0.03(+0.11%) |
Mar 18, 2016 | 25.93 | 26.18 | 25.93 | 26.09 | 58,197 | +0.18(+0.68%) |
Mar 17, 2016 | 25.39 | 25.97 | 25.39 | 25.91 | 53,722 | +0.55(+2.17%) |
Mar 16, 2016 | 24.94 | 25.40 | 24.94 | 25.36 | 47,003 | +0.39(+1.55%) |
Mar 15, 2016 | 24.91 | 24.99 | 24.78 | 24.97 | 72,533 | -0.14(-0.56%) |
Mar 14, 2016 | 24.95 | 25.15 | 24.95 | 25.11 | 48,011 | -0.01(-0.06%) |
Mar 11, 2016 | 25.00 | 25.13 | 24.96 | 25.13 | 83,459 | +0.47(+1.91%) |
Mar 10, 2016 | 24.77 | 24.84 | 24.41 | 24.66 | 50,361 | -0.03(-0.13%) |
Mar 09, 2016 | 24.75 | 24.77 | 24.55 | 24.69 | 137,063 | +0.13(+0.52%) |
Mar 08, 2016 | 24.93 | 24.93 | 24.54 | 24.56 | 203,481 | -0.62(-2.47%) |
Mar 07, 2016 | 24.84 | 25.18 | 24.84 | 25.18 | 1,424,496 | +0.23(+0.94%) |
Mar 04, 2016 | 24.82 | 25.15 | 24.72 | 24.95 | 117,323 | +0.11(+0.45%) |
Mar 03, 2016 | 24.62 | 24.85 | 24.60 | 24.84 | 32,115 | +0.28(+1.14%) |
Mar 02, 2016 | 24.35 | 24.56 | 24.27 | 24.56 | 55,698 | +0.18(+0.73%) |
Mar 01, 2016 | 24.08 | 24.41 | 24.02 | 24.38 | 59,494 | +0.50(+2.11%) |
Feb 29, 2016 | 23.96 | 24.11 | 23.88 | 23.88 | 61,289 | -0.10(-0.43%) |
Feb 26, 2016 | 23.92 | 24.08 | 23.89 | 23.98 | 40,868 | +0.19(+0.78%) |
Feb 25, 2016 | 23.61 | 23.79 | 23.47 | 23.79 | 61,238 | +0.18(+0.75%) |
Feb 24, 2016 | 23.30 | 23.62 | 23.00 | 23.62 | 123,387 | +0.10(+0.44%) |
Feb 23, 2016 | 23.66 | 23.74 | 23.51 | 23.51 | 51,062 | -0.25(-1.06%) |
Feb 22, 2016 | 23.50 | 23.80 | 23.50 | 23.76 | 52,254 | +0.49(+2.08%) |
Feb 19, 2016 | 23.27 | 23.30 | 23.01 | 23.28 | 201,289 | -0.20(-0.83%) |
Feb 18, 2016 | 23.40 | 23.53 | 23.32 | 23.48 | 413,262 | +0.11(+0.48%) |
Feb 17, 2016 | 23.06 | 23.49 | 23.06 | 23.36 | 74,400 | +0.47(+2.04%) |
Feb 16, 2016 | 22.63 | 22.91 | 22.52 | 22.90 | 35,612 | +0.65(+2.94%) |
Feb 12, 2016 | 21.95 | 22.24 | 22.24 | 22.24 | 118,108 | +0.52(+2.41%) |
Feb 11, 2016 | 21.72 | 21.97 | 21.44 | 21.72 | 315,474 | -0.35(-1.56%) |
Feb 10, 2016 | 22.25 | 22.48 | 22.06 | 22.07 | 153,352 | -0.09(-0.40%) |
Feb 09, 2016 | 21.90 | 22.32 | 21.90 | 22.16 | 108,744 | -0.00(-0.02%) |
Feb 08, 2016 | 22.30 | 22.30 | 21.83 | 22.16 | 51,189 | -0.42(-1.86%) |
Feb 05, 2016 | 22.72 | 22.92 | 22.50 | 22.58 | 72,649 | -0.23(-1.02%) |
Feb 04, 2016 | 22.23 | 23.01 | 22.10 | 22.81 | 96,011 | +0.58(+2.60%) |
Feb 03, 2016 | 22.11 | 22.28 | 21.62 | 22.23 | 169,853 | +0.31(+1.40%) |
Feb 02, 2016 | 22.39 | 22.40 | 21.88 | 21.93 | 65,259 | -0.72(-3.17%) |