Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.66 | 29.23 | 28.55 | 29.00 | 18,003 | +0.45(+1.57%) |
Apr 28, 2016 | 28.59 | 28.73 | 28.55 | 28.55 | 16,856 | -0.04(-0.13%) |
Apr 27, 2016 | 28.68 | 28.93 | 28.55 | 28.59 | 21,957 | -0.53(-1.83%) |
Apr 26, 2016 | 28.86 | 29.15 | 28.72 | 29.12 | 14,152 | +0.32(+1.12%) |
Apr 25, 2016 | 29.03 | 29.03 | 28.55 | 28.80 | 15,972 | -0.08(-0.26%) |
Apr 22, 2016 | 28.84 | 28.92 | 28.67 | 28.87 | 20,847 | +0.00(+0.00%) |
Apr 21, 2016 | 29.06 | 29.06 | 28.53 | 28.87 | 15,497 | -0.18(-0.62%) |
Apr 20, 2016 | 28.59 | 29.31 | 28.38 | 29.06 | 67,169 | +0.32(+1.13%) |
Apr 19, 2016 | 28.94 | 29.08 | 28.57 | 28.73 | 26,149 | -0.22(-0.76%) |
Apr 18, 2016 | 29.00 | 29.39 | 28.77 | 28.95 | 23,843 | -0.08(-0.26%) |
Apr 15, 2016 | 28.85 | 29.21 | 28.83 | 29.03 | 20,415 | +0.16(+0.56%) |
Apr 14, 2016 | 29.16 | 29.25 | 28.76 | 28.86 | 23,093 | -0.37(-1.27%) |
Apr 13, 2016 | 29.03 | 29.25 | 28.81 | 29.24 | 40,830 | +0.48(+1.65%) |
Apr 12, 2016 | 28.56 | 29.22 | 28.56 | 28.76 | 38,600 | +0.22(+0.77%) |
Apr 11, 2016 | 27.60 | 28.69 | 27.60 | 28.54 | 74,508 | +1.18(+4.31%) |
Apr 08, 2016 | 27.45 | 27.45 | 27.13 | 27.36 | 14,989 | +0.06(+0.21%) |
Apr 07, 2016 | 26.86 | 27.62 | 26.86 | 27.30 | 13,266 | +0.17(+0.63%) |
Apr 06, 2016 | 27.22 | 27.70 | 27.12 | 27.13 | 8,827 | +0.01(+0.04%) |
Apr 05, 2016 | 27.27 | 27.27 | 26.74 | 27.12 | 15,954 | -0.02(-0.07%) |
Apr 04, 2016 | 27.22 | 27.57 | 26.89 | 27.14 | 27,290 | +0.27(+0.99%) |
Apr 01, 2016 | 26.41 | 26.93 | 26.25 | 26.88 | 17,612 | +0.21(+0.79%) |
Mar 31, 2016 | 26.67 | 27.05 | 26.67 | 26.67 | 19,786 | -0.21(-0.78%) |
Mar 30, 2016 | 26.86 | 27.12 | 26.63 | 26.88 | 20,406 | +0.33(+1.25%) |
Mar 29, 2016 | 26.43 | 26.65 | 26.20 | 26.54 | 59,669 | +0.00(+0.00%) |
Mar 28, 2016 | 26.36 | 26.70 | 26.36 | 26.54 | 6,402 | +0.24(+0.90%) |
Mar 24, 2016 | 26.78 | 26.30 | 26.30 | 26.30 | 5,569 | +0.03(+0.11%) |
Mar 23, 2016 | 26.64 | 26.84 | 26.19 | 26.28 | 11,226 | -0.48(-1.78%) |
Mar 22, 2016 | 26.42 | 26.77 | 26.42 | 26.75 | 4,295 | -0.06(-0.21%) |
Mar 21, 2016 | 26.82 | 26.96 | 26.63 | 26.81 | 6,944 | +0.00(+0.00%) |
Mar 18, 2016 | 26.82 | 26.99 | 26.72 | 26.81 | 25,976 | +0.25(+0.93%) |
Mar 17, 2016 | 26.61 | 26.93 | 26.55 | 26.56 | 9,920 | +0.09(+0.32%) |
Mar 16, 2016 | 26.61 | 26.71 | 26.12 | 26.48 | 8,810 | -0.11(-0.43%) |
Mar 15, 2016 | 27.03 | 27.10 | 26.42 | 26.59 | 15,315 | -0.55(-2.03%) |
Mar 14, 2016 | 26.48 | 27.36 | 26.48 | 27.14 | 23,595 | +0.23(+0.85%) |
Mar 11, 2016 | 26.30 | 27.02 | 26.04 | 26.91 | 14,287 | +0.88(+3.36%) |
Mar 10, 2016 | 26.65 | 26.65 | 25.93 | 26.04 | 12,831 | +0.12(+0.48%) |
Mar 09, 2016 | 26.35 | 26.60 | 25.84 | 25.91 | 15,514 | -0.37(-1.41%) |
Mar 08, 2016 | 26.51 | 26.83 | 26.17 | 26.29 | 9,622 | -0.26(-0.97%) |
Mar 07, 2016 | 26.76 | 27.06 | 26.45 | 26.54 | 25,104 | +0.11(+0.43%) |
Mar 04, 2016 | 26.55 | 26.72 | 26.21 | 26.43 | 11,677 | -0.09(-0.32%) |
Mar 03, 2016 | 26.55 | 26.89 | 26.28 | 26.51 | 12,466 | +0.27(+1.01%) |
Mar 02, 2016 | 26.65 | 26.65 | 26.18 | 26.25 | 10,248 | -0.10(-0.40%) |
Mar 01, 2016 | 26.10 | 27.41 | 26.10 | 26.35 | 21,623 | +0.34(+1.32%) |
Feb 29, 2016 | 26.65 | 27.25 | 26.01 | 26.01 | 13,623 | -0.24(-0.91%) |
Feb 26, 2016 | 26.41 | 27.05 | 26.03 | 26.25 | 9,692 | -0.04(-0.14%) |
Feb 25, 2016 | 26.68 | 26.69 | 26.16 | 26.29 | 13,855 | -0.22(-0.83%) |
Feb 24, 2016 | 26.65 | 26.89 | 26.31 | 26.50 | 10,508 | -0.13(-0.50%) |
Feb 23, 2016 | 26.75 | 27.35 | 26.64 | 26.64 | 25,108 | -0.02(-0.07%) |
Feb 22, 2016 | 26.81 | 28.04 | 26.42 | 26.66 | 19,037 | -0.02(-0.07%) |
Feb 19, 2016 | 26.96 | 27.06 | 25.79 | 26.68 | 25,714 | -0.19(-0.71%) |
Feb 18, 2016 | 27.21 | 27.68 | 26.74 | 26.87 | 16,268 | +0.03(+0.11%) |
Feb 17, 2016 | 25.85 | 27.50 | 25.85 | 26.84 | 24,933 | +1.00(+3.87%) |
Feb 16, 2016 | 25.70 | 26.12 | 24.82 | 25.84 | 56,376 | +0.14(+0.56%) |
Feb 12, 2016 | 25.72 | 25.70 | 25.70 | 25.70 | 65,882 | +0.11(+0.45%) |
Feb 11, 2016 | 23.87 | 26.00 | 23.87 | 25.58 | 14,187 | +1.31(+5.41%) |
Feb 10, 2016 | 24.25 | 24.74 | 23.48 | 24.27 | 40,054 | +0.00(+0.00%) |
Feb 09, 2016 | 24.50 | 25.37 | 23.63 | 24.27 | 32,800 | -0.37(-1.51%) |
Feb 08, 2016 | 24.17 | 25.12 | 24.17 | 24.64 | 57,253 | +0.56(+2.33%) |
Feb 05, 2016 | 24.08 | 24.73 | 24.08 | 24.08 | 19,536 | -0.28(-1.13%) |
Feb 04, 2016 | 24.54 | 25.18 | 24.03 | 24.35 | 8,497 | -0.24(-0.97%) |
Feb 03, 2016 | 25.06 | 25.08 | 24.29 | 24.59 | 27,134 | -0.20(-0.81%) |
Feb 02, 2016 | 25.07 | 25.07 | 24.73 | 24.79 | 14,275 | -0.33(-1.33%) |