Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.33 | 27.49 | 26.77 | 27.24 | 109,623 | -0.10(-0.37%) |
Apr 28, 2016 | 27.33 | 27.63 | 27.24 | 27.34 | 152,618 | -0.19(-0.68%) |
Apr 27, 2016 | 27.22 | 27.69 | 27.18 | 27.53 | 129,700 | +0.31(+1.15%) |
Apr 26, 2016 | 27.35 | 27.44 | 27.10 | 27.22 | 185,749 | -0.11(-0.40%) |
Apr 25, 2016 | 27.23 | 27.42 | 26.89 | 27.33 | 227,379 | -0.01(-0.03%) |
Apr 22, 2016 | 27.47 | 27.71 | 26.67 | 27.33 | 262,553 | -0.41(-1.49%) |
Apr 21, 2016 | 26.97 | 28.16 | 26.75 | 27.75 | 172,809 | +0.93(+3.47%) |
Apr 20, 2016 | 26.72 | 26.97 | 26.51 | 26.82 | 171,980 | +0.11(+0.41%) |
Apr 19, 2016 | 26.86 | 27.00 | 26.59 | 26.71 | 83,010 | -0.16(-0.61%) |
Apr 18, 2016 | 26.58 | 26.88 | 26.32 | 26.87 | 63,552 | +0.04(+0.15%) |
Apr 15, 2016 | 26.57 | 26.95 | 26.54 | 26.83 | 76,165 | +0.13(+0.50%) |
Apr 14, 2016 | 26.51 | 26.82 | 26.50 | 26.70 | 76,923 | +0.09(+0.32%) |
Apr 13, 2016 | 26.19 | 26.64 | 26.14 | 26.61 | 240,286 | +0.50(+1.92%) |
Apr 12, 2016 | 26.22 | 26.52 | 26.07 | 26.11 | 116,853 | -0.17(-0.65%) |
Apr 11, 2016 | 26.82 | 27.10 | 26.20 | 26.29 | 119,582 | -0.48(-1.81%) |
Apr 08, 2016 | 27.00 | 27.29 | 26.57 | 26.77 | 74,626 | -0.08(-0.29%) |
Apr 07, 2016 | 26.79 | 27.00 | 26.61 | 26.85 | 124,296 | -0.06(-0.23%) |
Apr 06, 2016 | 27.06 | 27.33 | 26.71 | 26.91 | 163,296 | -0.27(-0.98%) |
Apr 05, 2016 | 27.55 | 27.68 | 27.16 | 27.18 | 129,879 | -0.51(-1.84%) |
Apr 04, 2016 | 28.48 | 28.84 | 27.65 | 27.69 | 172,789 | -0.86(-3.01%) |
Apr 01, 2016 | 28.24 | 28.55 | 27.81 | 28.55 | 221,657 | +0.16(+0.58%) |
Mar 31, 2016 | 28.05 | 28.49 | 27.75 | 28.38 | 184,473 | +0.23(+0.83%) |
Mar 30, 2016 | 27.38 | 28.16 | 27.27 | 28.15 | 202,107 | +0.81(+2.98%) |
Mar 29, 2016 | 27.05 | 27.34 | 26.57 | 27.33 | 248,447 | +0.27(+0.98%) |
Mar 28, 2016 | 26.38 | 27.21 | 26.38 | 27.07 | 256,522 | +0.74(+2.79%) |
Mar 24, 2016 | 25.79 | 26.33 | 26.33 | 26.33 | 181,133 | +0.49(+1.91%) |
Mar 23, 2016 | 25.92 | 26.02 | 25.57 | 25.84 | 110,150 | -0.07(-0.27%) |
Mar 22, 2016 | 26.30 | 26.30 | 25.75 | 25.91 | 112,711 | -0.44(-1.66%) |
Mar 21, 2016 | 26.31 | 26.45 | 25.75 | 26.35 | 141,937 | +0.01(+0.03%) |
Mar 18, 2016 | 25.96 | 26.37 | 25.69 | 26.34 | 444,263 | +0.53(+2.06%) |
Mar 17, 2016 | 25.18 | 25.94 | 25.12 | 25.81 | 102,351 | +0.67(+2.68%) |
Mar 16, 2016 | 25.06 | 25.32 | 24.90 | 25.14 | 143,528 | +0.06(+0.25%) |
Mar 15, 2016 | 25.17 | 25.32 | 24.92 | 25.07 | 103,808 | -0.22(-0.87%) |
Mar 14, 2016 | 25.64 | 25.80 | 25.10 | 25.29 | 153,544 | -0.48(-1.85%) |
Mar 11, 2016 | 25.52 | 25.79 | 25.50 | 25.77 | 88,576 | +0.51(+2.01%) |
Mar 10, 2016 | 25.65 | 25.87 | 25.14 | 25.26 | 104,356 | -0.22(-0.86%) |
Mar 09, 2016 | 25.26 | 25.53 | 24.85 | 25.48 | 234,642 | +0.21(+0.84%) |
Mar 08, 2016 | 25.67 | 26.01 | 25.27 | 25.27 | 168,196 | -0.42(-1.63%) |
Mar 07, 2016 | 25.72 | 25.83 | 25.46 | 25.69 | 179,439 | -0.04(-0.15%) |
Mar 04, 2016 | 25.93 | 26.06 | 25.59 | 25.73 | 139,857 | -0.07(-0.27%) |
Mar 03, 2016 | 25.96 | 26.07 | 25.70 | 25.80 | 149,708 | -0.16(-0.63%) |
Mar 02, 2016 | 26.38 | 26.38 | 25.92 | 25.96 | 151,195 | -0.41(-1.56%) |
Mar 01, 2016 | 26.29 | 26.60 | 26.24 | 26.37 | 184,051 | +0.21(+0.80%) |
Feb 29, 2016 | 26.66 | 27.08 | 26.08 | 26.16 | 146,243 | -0.50(-1.86%) |
Feb 26, 2016 | 27.02 | 27.04 | 26.58 | 26.66 | 89,800 | -0.23(-0.86%) |
Feb 25, 2016 | 26.74 | 27.04 | 26.62 | 26.89 | 160,889 | +0.18(+0.67%) |
Feb 24, 2016 | 26.22 | 26.80 | 26.22 | 26.71 | 158,680 | +0.28(+1.06%) |
Feb 23, 2016 | 26.71 | 26.86 | 26.43 | 26.43 | 145,301 | -0.33(-1.25%) |
Feb 22, 2016 | 26.93 | 27.04 | 26.55 | 26.76 | 219,056 | +0.05(+0.17%) |
Feb 19, 2016 | 26.82 | 26.97 | 26.47 | 26.72 | 133,757 | -0.14(-0.52%) |
Feb 18, 2016 | 26.92 | 27.27 | 26.44 | 26.86 | 257,047 | -0.05(-0.17%) |
Feb 17, 2016 | 26.95 | 27.35 | 26.75 | 26.90 | 252,289 | +0.12(+0.46%) |
Feb 16, 2016 | 26.83 | 27.24 | 26.42 | 26.78 | 275,042 | +0.25(+0.93%) |
Feb 12, 2016 | 25.66 | 26.53 | 26.53 | 26.53 | 206,038 | +0.94(+3.66%) |
Feb 11, 2016 | 25.20 | 26.22 | 23.52 | 25.59 | 212,472 | +0.02(+0.09%) |
Feb 10, 2016 | 25.83 | 26.59 | 25.54 | 25.57 | 167,261 | -0.17(-0.66%) |
Feb 09, 2016 | 25.37 | 25.98 | 25.37 | 25.74 | 113,242 | +0.17(+0.67%) |
Feb 08, 2016 | 25.60 | 25.83 | 25.38 | 25.57 | 288,691 | -0.31(-1.20%) |
Feb 05, 2016 | 26.45 | 26.55 | 25.70 | 25.88 | 117,131 | -0.60(-2.25%) |
Feb 04, 2016 | 26.66 | 26.80 | 26.20 | 26.48 | 190,616 | -0.19(-0.73%) |
Feb 03, 2016 | 27.60 | 27.60 | 26.51 | 26.67 | 204,096 | -0.68(-2.49%) |
Feb 02, 2016 | 27.14 | 27.46 | 26.87 | 27.35 | 108,465 | +0.02(+0.09%) |