Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 26.63 | 26.63 | 26.30 | 26.31 | 1,536 | -0.39(-1.48%) |
Apr 27, 2016 | 26.70 | 26.70 | 26.70 | 26.70 | 58 | -0.10(-0.38%) |
Apr 26, 2016 | 26.91 | 26.91 | 26.81 | 26.81 | 610 | -0.11(-0.40%) |
Apr 25, 2016 | 26.91 | 26.91 | 26.90 | 26.91 | 1,131 | +0.01(+0.04%) |
Apr 22, 2016 | 26.91 | 26.91 | 26.87 | 26.90 | 879 | -0.09(-0.32%) |
Apr 21, 2016 | 27.12 | 27.12 | 26.90 | 26.99 | 11,218 | -0.03(-0.12%) |
Apr 20, 2016 | 27.02 | 27.02 | 27.02 | 27.02 | 310 | -0.05(-0.18%) |
Apr 19, 2016 | 27.06 | 27.14 | 27.02 | 27.07 | 3,312 | +0.09(+0.35%) |
Apr 18, 2016 | 26.97 | 26.98 | 26.97 | 26.98 | 1,148 | +0.19(+0.70%) |
Apr 15, 2016 | 26.96 | 26.96 | 26.79 | 26.79 | 1,120 | -0.22(-0.81%) |
Apr 14, 2016 | 27.01 | 27.01 | 27.01 | 27.01 | 189 | -0.03(-0.12%) |
Apr 13, 2016 | 27.14 | 27.14 | 26.92 | 27.04 | 1,634 | +0.50(+1.90%) |
Apr 12, 2016 | 26.54 | 26.54 | 26.54 | 26.54 | 454 | +0.20(+0.75%) |
Apr 11, 2016 | 26.27 | 26.34 | 26.27 | 26.34 | 775 | +0.30(+1.14%) |
Apr 08, 2016 | 26.04 | 26.04 | 26.04 | 26.04 | 280 | +0.28(+1.10%) |
Apr 07, 2016 | 25.78 | 25.78 | 25.76 | 25.76 | 941 | +0.10(+0.40%) |
Apr 05, 2016 | 25.78 | 25.66 | 25.66 | 25.66 | 53 | -0.29(-1.13%) |
Apr 04, 2016 | 26.02 | 26.02 | 25.95 | 25.95 | 1,886 | +0.08(+0.32%) |
Apr 01, 2016 | 25.89 | 25.89 | 25.87 | 25.87 | 476 | -0.39(-1.49%) |
Mar 31, 2016 | 26.27 | 26.27 | 26.26 | 26.26 | 2,768 | -0.09(-0.35%) |
Mar 30, 2016 | 26.37 | 26.37 | 26.34 | 26.35 | 648 | +0.42(+1.62%) |
Mar 29, 2016 | 25.78 | 26.07 | 25.78 | 25.93 | 5,859 | +0.11(+0.42%) |
Mar 24, 2016 | 25.82 | 25.82 | 25.82 | 25.82 | 238 | -0.34(-1.28%) |
Mar 22, 2016 | 26.17 | 26.16 | 26.16 | 26.16 | 2,580 | -0.12(-0.46%) |
Mar 18, 2016 | 26.32 | 26.28 | 26.28 | 26.28 | 1,351 | +0.22(+0.84%) |
Mar 17, 2016 | 26.00 | 26.14 | 25.96 | 26.06 | 5,951 | +0.14(+0.56%) |
Mar 16, 2016 | 25.92 | 25.92 | 25.92 | 25.92 | 652 | +0.42(+1.64%) |
Mar 15, 2016 | 25.46 | 25.54 | 25.46 | 25.50 | 2,213 | -0.19(-0.72%) |
Mar 14, 2016 | 25.68 | 25.68 | 25.68 | 25.68 | 428 | +0.16(+0.63%) |
Mar 11, 2016 | 25.35 | 25.55 | 25.35 | 25.52 | 23,515 | +0.57(+2.28%) |
Mar 10, 2016 | 24.98 | 24.98 | 24.86 | 24.95 | 3,693 | -0.25(-0.98%) |
Mar 09, 2016 | 25.32 | 25.32 | 25.20 | 25.20 | 1,055 | +0.03(+0.12%) |
Mar 08, 2016 | 25.17 | 25.17 | 25.17 | 25.17 | 564 | -0.10(-0.40%) |
Mar 07, 2016 | 25.41 | 25.41 | 25.27 | 25.27 | 941 | -0.53(-2.05%) |
Mar 04, 2016 | 25.39 | 25.80 | 25.39 | 25.80 | 3,395 | +0.66(+2.62%) |
Mar 03, 2016 | 24.98 | 25.17 | 24.98 | 25.14 | 15,838 | +0.00(+0.00%) |
Mar 02, 2016 | 24.93 | 25.14 | 24.80 | 25.14 | 10,144 | +0.62(+2.52%) |
Mar 01, 2016 | 24.21 | 24.52 | 24.21 | 24.52 | 29,612 | +0.64(+2.69%) |
Feb 29, 2016 | 23.88 | 23.88 | 23.88 | 23.88 | 296 | +0.04(+0.16%) |
Feb 26, 2016 | 23.91 | 23.97 | 23.78 | 23.84 | 1,095 | +0.14(+0.60%) |
Feb 25, 2016 | 23.56 | 23.70 | 23.56 | 23.70 | 1,165 | +0.25(+1.08%) |
Feb 24, 2016 | 23.45 | 23.45 | 23.45 | 23.45 | 280 | -0.27(-1.14%) |
Feb 23, 2016 | 23.99 | 23.99 | 23.72 | 23.72 | 299 | -0.39(-1.63%) |
Feb 22, 2016 | 24.01 | 24.19 | 24.01 | 24.11 | 12,376 | +0.38(+1.62%) |
Feb 19, 2016 | 23.58 | 23.73 | 23.54 | 23.73 | 2,159 | +0.39(+1.67%) |
Feb 18, 2016 | 23.54 | 23.54 | 23.34 | 23.34 | 2,706 | +0.22(+0.97%) |
Feb 16, 2016 | 23.12 | 23.11 | 23.11 | 23.11 | 51 | +0.38(+1.67%) |
Feb 12, 2016 | 22.42 | 22.73 | 22.73 | 22.73 | 17,083 | +0.52(+2.36%) |
Feb 11, 2016 | 22.20 | 22.21 | 22.07 | 22.21 | 2,759 | +0.00(+0.02%) |
Feb 10, 2016 | 22.37 | 22.46 | 22.20 | 22.20 | 2,772 | +0.14(+0.63%) |
Feb 09, 2016 | 22.18 | 22.25 | 21.98 | 22.07 | 16,163 | -0.24(-1.09%) |
Feb 08, 2016 | 22.36 | 22.39 | 22.15 | 22.31 | 63,526 | -0.40(-1.76%) |
Feb 05, 2016 | 22.99 | 23.00 | 22.66 | 22.71 | 7,183 | +0.01(+0.04%) |
Feb 04, 2016 | 22.86 | 23.07 | 22.70 | 22.70 | 43,674 | -0.21(-0.91%) |
Feb 03, 2016 | 22.81 | 22.95 | 22.61 | 22.91 | 6,641 | -0.14(-0.61%) |
Feb 02, 2016 | 23.24 | 23.24 | 22.98 | 23.05 | 30,270 | -0.20(-0.84%) |