Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.85 | 26.63 | 25.33 | 25.65 | 410,109 | +0.00(+0.00%) |
Apr 28, 2016 | 24.94 | 26.50 | 24.81 | 25.65 | 665,053 | +0.65(+2.60%) |
Apr 27, 2016 | 25.20 | 25.85 | 24.94 | 25.00 | 289,711 | -0.20(-0.78%) |
Apr 26, 2016 | 24.54 | 25.52 | 24.22 | 25.20 | 233,303 | +0.78(+3.20%) |
Apr 25, 2016 | 25.07 | 25.52 | 24.15 | 24.41 | 354,500 | -0.52(-2.09%) |
Apr 22, 2016 | 25.20 | 25.46 | 24.22 | 24.94 | 362,920 | -0.26(-1.03%) |
Apr 21, 2016 | 25.13 | 25.39 | 24.61 | 25.20 | 205,658 | +0.13(+0.52%) |
Apr 20, 2016 | 24.81 | 25.46 | 24.22 | 25.07 | 213,453 | +0.26(+1.05%) |
Apr 19, 2016 | 24.48 | 25.39 | 24.09 | 24.81 | 221,291 | +0.46(+1.87%) |
Apr 18, 2016 | 24.09 | 24.81 | 23.80 | 24.35 | 159,222 | +0.13(+0.54%) |
Apr 15, 2016 | 23.76 | 24.68 | 23.31 | 24.22 | 361,284 | +0.26(+1.09%) |
Apr 14, 2016 | 24.48 | 24.68 | 23.24 | 23.96 | 370,779 | -0.72(-2.90%) |
Apr 13, 2016 | 22.79 | 24.81 | 22.72 | 24.68 | 359,354 | +1.95(+8.60%) |
Apr 12, 2016 | 22.53 | 22.85 | 22.27 | 22.72 | 305,595 | +0.26(+1.16%) |
Apr 11, 2016 | 22.85 | 22.88 | 22.27 | 22.46 | 268,087 | -0.46(-1.99%) |
Apr 08, 2016 | 22.79 | 22.98 | 22.20 | 22.92 | 282,345 | +0.85(+3.83%) |
Apr 07, 2016 | 23.50 | 23.70 | 22.01 | 22.07 | 414,321 | -1.17(-5.04%) |
Apr 06, 2016 | 23.24 | 23.44 | 22.53 | 23.24 | 171,100 | +0.46(+2.00%) |
Apr 05, 2016 | 23.11 | 23.24 | 22.46 | 22.79 | 186,974 | -0.59(-2.51%) |
Apr 04, 2016 | 23.96 | 24.22 | 23.18 | 23.37 | 253,742 | -0.46(-1.91%) |
Apr 01, 2016 | 23.63 | 24.09 | 22.79 | 23.83 | 224,016 | -0.07(-0.27%) |
Mar 31, 2016 | 23.96 | 24.87 | 23.70 | 23.89 | 221,204 | +0.00(+0.00%) |
Mar 30, 2016 | 23.50 | 24.55 | 23.50 | 23.89 | 212,158 | +0.59(+2.51%) |
Mar 29, 2016 | 23.05 | 23.83 | 21.94 | 23.31 | 244,071 | +0.26(+1.13%) |
Mar 28, 2016 | 23.89 | 24.09 | 22.53 | 23.05 | 280,494 | -0.39(-1.67%) |
Mar 24, 2016 | 22.85 | 23.44 | 23.44 | 23.44 | 369,721 | +0.59(+2.56%) |
Mar 23, 2016 | 24.74 | 24.74 | 22.85 | 22.85 | 531,929 | -1.82(-7.39%) |
Mar 22, 2016 | 24.94 | 25.16 | 24.48 | 24.68 | 284,298 | -0.59(-2.32%) |
Mar 21, 2016 | 26.04 | 26.11 | 24.94 | 25.26 | 276,142 | -0.85(-3.24%) |
Mar 18, 2016 | 28.00 | 28.00 | 25.72 | 26.11 | 547,614 | -1.89(-6.74%) |
Mar 17, 2016 | 27.15 | 28.00 | 26.89 | 28.00 | 266,380 | +0.98(+3.61%) |
Mar 16, 2016 | 25.85 | 27.08 | 25.85 | 27.02 | 255,723 | +1.17(+4.53%) |
Mar 15, 2016 | 25.91 | 26.04 | 25.39 | 25.85 | 186,027 | -0.20(-0.75%) |
Mar 14, 2016 | 25.59 | 26.56 | 25.52 | 26.04 | 271,004 | +0.52(+2.04%) |
Mar 11, 2016 | 24.61 | 25.98 | 24.41 | 25.52 | 369,593 | +1.17(+4.81%) |
Mar 10, 2016 | 25.33 | 25.33 | 24.02 | 24.35 | 417,767 | -1.04(-4.10%) |
Mar 09, 2016 | 24.54 | 25.88 | 24.09 | 25.39 | 737,759 | +1.43(+5.98%) |
Mar 08, 2016 | 25.59 | 25.85 | 23.44 | 23.96 | 545,833 | -1.69(-6.60%) |
Mar 07, 2016 | 26.37 | 26.50 | 24.81 | 25.65 | 585,805 | -0.46(-1.75%) |
Mar 04, 2016 | 24.87 | 26.11 | 24.87 | 26.11 | 718,616 | +1.37(+5.53%) |
Mar 03, 2016 | 24.41 | 24.97 | 23.83 | 24.74 | 369,687 | +0.20(+0.80%) |
Mar 02, 2016 | 25.46 | 25.91 | 23.89 | 24.54 | 746,377 | -0.98(-3.83%) |
Mar 01, 2016 | 27.02 | 27.08 | 25.33 | 25.52 | 576,766 | -1.24(-4.62%) |
Feb 29, 2016 | 26.69 | 27.34 | 26.56 | 26.76 | 236,689 | +0.20(+0.74%) |
Feb 26, 2016 | 26.43 | 27.67 | 25.46 | 26.56 | 308,981 | -0.65(-2.39%) |
Feb 25, 2016 | 27.21 | 27.67 | 26.43 | 27.21 | 261,478 | +0.13(+0.48%) |
Feb 24, 2016 | 27.34 | 27.34 | 26.17 | 27.08 | 328,445 | -0.52(-1.89%) |
Feb 23, 2016 | 28.71 | 28.91 | 27.44 | 27.60 | 258,358 | -1.11(-3.85%) |
Feb 22, 2016 | 29.30 | 29.56 | 28.45 | 28.71 | 249,316 | +0.00(+0.00%) |
Feb 19, 2016 | 28.91 | 29.17 | 28.06 | 28.71 | 214,002 | -0.46(-1.56%) |
Feb 18, 2016 | 30.27 | 31.25 | 26.69 | 29.17 | 578,478 | -0.52(-1.75%) |
Feb 17, 2016 | 29.36 | 30.27 | 29.17 | 29.69 | 263,796 | +1.24(+4.35%) |
Feb 16, 2016 | 26.82 | 28.78 | 26.82 | 28.45 | 289,017 | +2.21(+8.44%) |
Feb 12, 2016 | 25.85 | 26.24 | 26.24 | 26.24 | 327,190 | +0.85(+3.33%) |
Feb 11, 2016 | 24.22 | 26.04 | 24.02 | 25.39 | 352,002 | +0.52(+2.09%) |
Feb 10, 2016 | 25.72 | 25.72 | 24.09 | 24.87 | 299,969 | -0.46(-1.80%) |
Feb 09, 2016 | 25.20 | 26.11 | 24.41 | 25.33 | 349,529 | -0.72(-2.75%) |
Feb 08, 2016 | 27.15 | 27.25 | 24.61 | 26.04 | 581,403 | -1.43(-5.21%) |
Feb 05, 2016 | 28.39 | 28.84 | 27.47 | 27.47 | 277,383 | -1.04(-3.65%) |
Feb 04, 2016 | 28.45 | 29.36 | 27.87 | 28.52 | 283,171 | -0.07(-0.23%) |
Feb 03, 2016 | 29.17 | 29.27 | 27.74 | 28.58 | 391,287 | -0.33(-1.13%) |
Feb 02, 2016 | 29.36 | 29.69 | 28.45 | 28.91 | 309,839 | -1.04(-3.48%) |