Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 26.33 | 26.56 | 26.08 | 26.14 | 483,916 | -0.20(-0.74%) |
Apr 28, 2016 | 26.31 | 26.78 | 26.24 | 26.34 | 473,339 | +0.01(+0.03%) |
Apr 27, 2016 | 26.11 | 26.48 | 25.99 | 26.33 | 320,632 | +0.28(+1.06%) |
Apr 26, 2016 | 26.07 | 26.28 | 25.98 | 26.05 | 764,229 | +0.01(+0.05%) |
Apr 25, 2016 | 26.11 | 26.14 | 25.76 | 26.04 | 406,084 | -0.13(-0.49%) |
Apr 22, 2016 | 25.79 | 26.43 | 25.79 | 26.17 | 490,315 | +0.14(+0.55%) |
Apr 21, 2016 | 26.06 | 26.13 | 25.51 | 26.03 | 303,412 | -0.06(-0.23%) |
Apr 20, 2016 | 25.90 | 26.18 | 25.59 | 26.09 | 475,129 | +0.24(+0.91%) |
Apr 19, 2016 | 26.16 | 26.30 | 25.67 | 25.85 | 421,280 | -0.17(-0.65%) |
Apr 18, 2016 | 25.73 | 26.16 | 25.69 | 26.02 | 458,159 | +0.26(+1.00%) |
Apr 15, 2016 | 25.82 | 25.89 | 25.26 | 25.76 | 577,350 | -0.20(-0.75%) |
Apr 14, 2016 | 26.13 | 26.27 | 25.73 | 25.96 | 281,575 | -0.16(-0.59%) |
Apr 13, 2016 | 26.20 | 26.49 | 25.83 | 26.11 | 435,260 | +0.09(+0.34%) |
Apr 12, 2016 | 25.78 | 26.06 | 25.70 | 26.03 | 492,289 | +0.30(+1.18%) |
Apr 11, 2016 | 25.85 | 26.80 | 25.55 | 25.72 | 425,845 | +0.02(+0.08%) |
Apr 08, 2016 | 25.84 | 26.15 | 25.54 | 25.70 | 496,809 | +0.03(+0.13%) |
Apr 07, 2016 | 26.06 | 26.32 | 25.47 | 25.67 | 731,178 | -0.60(-2.29%) |
Apr 06, 2016 | 25.70 | 26.32 | 25.47 | 26.27 | 670,909 | +0.08(+0.31%) |
Apr 05, 2016 | 26.48 | 26.67 | 26.18 | 26.19 | 496,769 | -0.58(-2.17%) |
Apr 04, 2016 | 26.89 | 27.51 | 26.63 | 26.77 | 921,474 | -0.05(-0.18%) |
Apr 01, 2016 | 26.16 | 26.93 | 25.68 | 26.82 | 777,274 | +0.45(+1.72%) |
Mar 31, 2016 | 26.03 | 26.47 | 25.97 | 26.36 | 978,082 | +0.29(+1.11%) |
Mar 30, 2016 | 26.25 | 26.34 | 25.86 | 26.07 | 791,345 | -0.09(-0.36%) |
Mar 29, 2016 | 25.19 | 26.18 | 25.16 | 26.17 | 559,808 | +0.98(+3.89%) |
Mar 28, 2016 | 25.63 | 25.68 | 24.96 | 25.19 | 418,345 | -0.26(-1.03%) |
Mar 24, 2016 | 24.97 | 25.45 | 25.45 | 25.45 | 402,965 | +0.39(+1.54%) |
Mar 23, 2016 | 25.15 | 25.30 | 24.97 | 25.07 | 352,266 | -0.14(-0.54%) |
Mar 22, 2016 | 25.42 | 25.45 | 25.09 | 25.20 | 407,374 | -0.41(-1.61%) |
Mar 21, 2016 | 25.49 | 25.86 | 25.42 | 25.61 | 417,658 | +0.20(+0.77%) |
Mar 18, 2016 | 25.55 | 25.70 | 25.39 | 25.42 | 708,271 | -0.01(-0.03%) |
Mar 17, 2016 | 25.24 | 25.53 | 25.17 | 25.43 | 944,690 | +0.11(+0.43%) |
Mar 16, 2016 | 25.01 | 25.39 | 24.89 | 25.32 | 745,435 | +0.16(+0.62%) |
Mar 15, 2016 | 24.96 | 25.28 | 24.84 | 25.16 | 519,890 | +0.09(+0.35%) |
Mar 14, 2016 | 24.91 | 25.23 | 24.77 | 25.07 | 672,380 | +0.07(+0.30%) |
Mar 11, 2016 | 24.49 | 25.01 | 24.28 | 25.00 | 612,406 | +0.75(+3.09%) |
Mar 10, 2016 | 24.95 | 25.22 | 24.00 | 24.25 | 748,070 | -0.70(-2.82%) |
Mar 09, 2016 | 24.34 | 24.97 | 24.27 | 24.95 | 582,702 | +0.66(+2.70%) |
Mar 08, 2016 | 24.86 | 24.89 | 24.30 | 24.30 | 567,469 | -0.59(-2.36%) |
Mar 07, 2016 | 24.47 | 25.01 | 24.47 | 24.89 | 1,091,582 | +0.25(+1.03%) |
Mar 04, 2016 | 24.48 | 24.63 | 23.54 | 24.63 | 1,014,220 | -0.38(-1.52%) |
Mar 03, 2016 | 24.70 | 25.03 | 24.63 | 25.01 | 856,377 | +0.23(+0.92%) |
Mar 02, 2016 | 25.21 | 25.21 | 24.43 | 24.78 | 955,292 | -0.44(-1.75%) |
Mar 01, 2016 | 24.68 | 25.45 | 24.43 | 25.23 | 2,023,788 | +0.68(+2.75%) |
Feb 29, 2016 | 24.52 | 24.75 | 24.35 | 24.55 | 8,506,388 | -0.13(-0.54%) |
Feb 26, 2016 | 24.75 | 25.03 | 24.24 | 24.68 | 4,130,890 | +1.31(+5.61%) |
Feb 25, 2016 | 23.44 | 24.08 | 22.46 | 23.37 | 1,042,186 | +0.29(+1.28%) |
Feb 24, 2016 | 22.43 | 23.30 | 21.99 | 23.08 | 1,077,375 | +0.47(+2.07%) |
Feb 23, 2016 | 22.76 | 23.06 | 21.83 | 22.61 | 1,329,281 | -0.64(-2.73%) |
Feb 22, 2016 | 23.12 | 23.57 | 22.38 | 23.25 | 432,809 | +0.17(+0.75%) |
Feb 19, 2016 | 23.13 | 23.60 | 22.74 | 23.07 | 535,289 | -0.12(-0.52%) |
Feb 18, 2016 | 23.03 | 23.39 | 21.38 | 23.19 | 330,877 | +0.19(+0.84%) |
Feb 17, 2016 | 23.11 | 23.62 | 22.78 | 23.00 | 632,703 | -0.11(-0.46%) |
Feb 16, 2016 | 22.46 | 23.15 | 22.28 | 23.11 | 344,997 | +0.82(+3.66%) |
Feb 12, 2016 | 21.67 | 22.29 | 22.29 | 22.29 | 495,100 | +0.73(+3.38%) |
Feb 11, 2016 | 21.37 | 21.72 | 21.22 | 21.56 | 508,938 | -0.19(-0.89%) |
Feb 10, 2016 | 21.54 | 22.08 | 21.35 | 21.75 | 580,820 | +0.38(+1.78%) |
Feb 09, 2016 | 20.85 | 21.61 | 20.48 | 21.37 | 687,542 | +0.20(+0.95%) |
Feb 08, 2016 | 21.72 | 21.97 | 20.73 | 21.17 | 563,118 | -0.73(-3.33%) |
Feb 05, 2016 | 22.45 | 22.64 | 21.61 | 21.90 | 555,911 | -0.64(-2.85%) |
Feb 04, 2016 | 22.91 | 23.12 | 22.17 | 22.54 | 778,261 | -0.39(-1.72%) |
Feb 03, 2016 | 22.54 | 23.12 | 22.32 | 22.94 | 662,944 | +0.52(+2.30%) |
Feb 02, 2016 | 22.33 | 22.48 | 21.91 | 22.42 | 611,513 | -0.17(-0.77%) |