Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.79 | 28.86 | 28.60 | 28.67 | 36,131 | -0.24(-0.83%) |
Apr 28, 2016 | 28.76 | 28.95 | 28.76 | 28.91 | 6,054 | +0.08(+0.26%) |
Apr 27, 2016 | 28.98 | 28.98 | 28.76 | 28.84 | 10,944 | +0.19(+0.66%) |
Apr 26, 2016 | 28.67 | 28.74 | 28.61 | 28.65 | 6,318 | +0.29(+1.03%) |
Apr 25, 2016 | 28.30 | 28.36 | 28.30 | 28.36 | 2,675 | +0.16(+0.57%) |
Apr 22, 2016 | 28.11 | 28.25 | 27.95 | 28.20 | 20,511 | +0.11(+0.41%) |
Apr 21, 2016 | 28.30 | 28.30 | 28.03 | 28.09 | 84,084 | -0.25(-0.88%) |
Apr 20, 2016 | 28.41 | 28.61 | 28.32 | 28.34 | 114,532 | -0.19(-0.66%) |
Apr 19, 2016 | 28.47 | 28.61 | 28.43 | 28.52 | 7,359 | +0.40(+1.42%) |
Apr 18, 2016 | 28.09 | 28.13 | 27.99 | 28.12 | 86,754 | +0.28(+1.00%) |
Apr 15, 2016 | 27.97 | 28.01 | 27.85 | 27.85 | 5,378 | -0.24(-0.86%) |
Apr 14, 2016 | 28.17 | 28.17 | 28.01 | 28.09 | 12,514 | -0.41(-1.45%) |
Apr 13, 2016 | 28.39 | 28.51 | 28.34 | 28.50 | 144,888 | +0.53(+1.91%) |
Apr 12, 2016 | 27.71 | 28.02 | 27.71 | 27.97 | 9,487 | +0.16(+0.57%) |
Apr 11, 2016 | 27.94 | 27.96 | 27.81 | 27.81 | 4,302 | +0.08(+0.30%) |
Apr 08, 2016 | 27.60 | 27.73 | 27.60 | 27.73 | 2,463 | +0.41(+1.49%) |
Apr 07, 2016 | 27.57 | 27.57 | 27.31 | 27.32 | 4,102 | -0.63(-2.26%) |
Apr 06, 2016 | 27.59 | 27.95 | 27.59 | 27.95 | 3,653 | +0.42(+1.53%) |
Apr 05, 2016 | 27.78 | 27.78 | 27.53 | 27.53 | 26,323 | -0.53(-1.88%) |
Apr 04, 2016 | 28.09 | 28.12 | 27.97 | 28.06 | 6,430 | -0.05(-0.16%) |
Apr 01, 2016 | 27.73 | 28.10 | 27.73 | 28.10 | 35,793 | -0.26(-0.93%) |
Mar 31, 2016 | 28.43 | 28.46 | 28.27 | 28.37 | 63,231 | -0.10(-0.36%) |
Mar 30, 2016 | 28.40 | 28.55 | 28.36 | 28.47 | 9,350 | +0.29(+1.04%) |
Mar 29, 2016 | 27.70 | 28.22 | 27.70 | 28.18 | 7,624 | +0.59(+2.16%) |
Mar 28, 2016 | 27.64 | 27.64 | 27.57 | 27.58 | 1,673 | +0.16(+0.58%) |
Mar 24, 2016 | 27.40 | 27.42 | 27.42 | 27.42 | 2,257 | -0.12(-0.44%) |
Mar 23, 2016 | 27.66 | 27.66 | 27.51 | 27.54 | 26,603 | -0.27(-0.99%) |
Mar 22, 2016 | 27.75 | 27.89 | 27.71 | 27.82 | 25,106 | -0.34(-1.20%) |
Mar 21, 2016 | 28.18 | 28.18 | 28.06 | 28.16 | 5,102 | -0.15(-0.53%) |
Mar 18, 2016 | 28.38 | 28.45 | 28.28 | 28.31 | 5,959 | +0.02(+0.08%) |
Mar 17, 2016 | 28.01 | 28.36 | 28.01 | 28.28 | 12,637 | +0.66(+2.39%) |
Mar 16, 2016 | 27.19 | 27.62 | 27.19 | 27.62 | 7,325 | +0.42(+1.54%) |
Mar 15, 2016 | 27.29 | 27.29 | 27.18 | 27.20 | 32,864 | -0.36(-1.31%) |
Mar 14, 2016 | 27.58 | 27.77 | 27.56 | 27.56 | 36,263 | +0.09(+0.33%) |
Mar 11, 2016 | 27.20 | 27.60 | 27.20 | 27.47 | 36,063 | +0.64(+2.40%) |
Mar 10, 2016 | 26.95 | 27.01 | 26.66 | 26.83 | 490,349 | -0.08(-0.31%) |
Mar 09, 2016 | 26.93 | 27.01 | 26.91 | 26.91 | 20,204 | +0.00(+0.01%) |
Mar 08, 2016 | 27.05 | 27.05 | 26.87 | 26.91 | 13,358 | -0.36(-1.33%) |
Mar 07, 2016 | 27.15 | 27.42 | 27.12 | 27.27 | 15,525 | -0.19(-0.68%) |
Mar 04, 2016 | 27.29 | 27.38 | 27.29 | 27.46 | 86,943 | +0.22(+0.83%) |
Mar 03, 2016 | 27.15 | 27.25 | 27.06 | 27.23 | 60,154 | +0.24(+0.89%) |
Mar 02, 2016 | 26.78 | 26.99 | 26.78 | 26.99 | 18,791 | +0.02(+0.08%) |
Mar 01, 2016 | 26.67 | 27.00 | 26.67 | 26.97 | 11,469 | +0.67(+2.57%) |
Feb 29, 2016 | 26.31 | 26.42 | 26.29 | 26.30 | 13,041 | +0.02(+0.09%) |
Feb 26, 2016 | 26.43 | 26.43 | 26.21 | 26.27 | 22,496 | -0.22(-0.82%) |
Feb 25, 2016 | 26.19 | 26.49 | 26.19 | 26.49 | 25,335 | +0.59(+2.29%) |
Feb 24, 2016 | 25.81 | 25.97 | 25.58 | 25.90 | 36,624 | -0.28(-1.06%) |
Feb 23, 2016 | 26.44 | 26.44 | 26.18 | 26.18 | 49,966 | -0.43(-1.61%) |
Feb 22, 2016 | 26.65 | 26.65 | 26.49 | 26.60 | 25,183 | -0.34(-1.26%) |
Feb 19, 2016 | 26.66 | 27.00 | 26.60 | 26.94 | 42,786 | +0.04(+0.15%) |
Feb 18, 2016 | 27.00 | 27.06 | 26.90 | 26.90 | 14,542 | +0.04(+0.14%) |
Feb 17, 2016 | 26.60 | 26.97 | 26.60 | 26.87 | 67,501 | +0.79(+3.04%) |
Feb 16, 2016 | 26.11 | 26.23 | 25.89 | 26.08 | 292,407 | +0.20(+0.77%) |
Feb 12, 2016 | 25.46 | 25.88 | 25.88 | 25.88 | 58,545 | +0.57(+2.25%) |
Feb 11, 2016 | 25.24 | 25.40 | 25.13 | 25.31 | 81,011 | -0.45(-1.75%) |
Feb 10, 2016 | 25.84 | 26.03 | 25.76 | 25.76 | 40,077 | +0.35(+1.36%) |
Feb 09, 2016 | 24.99 | 25.50 | 24.99 | 25.41 | 117,692 | -0.20(-0.79%) |
Feb 08, 2016 | 25.92 | 25.92 | 25.37 | 25.61 | 110,859 | -1.05(-3.94%) |
Feb 05, 2016 | 27.21 | 27.21 | 26.58 | 26.66 | 123,315 | -0.56(-2.07%) |
Feb 04, 2016 | 27.20 | 27.33 | 27.12 | 27.23 | 58,878 | -0.12(-0.44%) |
Feb 03, 2016 | 27.37 | 27.37 | 27.00 | 27.35 | 110,311 | +0.24(+0.89%) |
Feb 02, 2016 | 27.31 | 27.31 | 27.00 | 27.11 | 87,905 | -0.61(-2.21%) |