Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 29.31 | 29.58 | 28.77 | 28.88 | 271,433 | -0.40(-1.35%) |
Apr 28, 2016 | 27.97 | 29.44 | 27.69 | 29.27 | 388,898 | +1.75(+6.35%) |
Apr 27, 2016 | 27.52 | 27.80 | 27.33 | 27.53 | 158,052 | -0.14(-0.52%) |
Apr 26, 2016 | 27.72 | 27.87 | 27.37 | 27.67 | 145,011 | +0.05(+0.19%) |
Apr 25, 2016 | 27.84 | 27.84 | 27.54 | 27.62 | 74,374 | -0.25(-0.88%) |
Apr 22, 2016 | 27.76 | 28.17 | 27.76 | 27.86 | 165,737 | +0.03(+0.12%) |
Apr 21, 2016 | 28.27 | 28.31 | 27.68 | 27.83 | 262,010 | -0.47(-1.65%) |
Apr 20, 2016 | 28.08 | 28.32 | 28.02 | 28.30 | 126,076 | +0.23(+0.80%) |
Apr 19, 2016 | 28.05 | 28.14 | 27.99 | 28.07 | 65,951 | -0.02(-0.06%) |
Apr 18, 2016 | 27.88 | 28.13 | 27.66 | 28.09 | 107,501 | +0.19(+0.67%) |
Apr 15, 2016 | 27.46 | 28.03 | 27.46 | 27.90 | 101,405 | +0.35(+1.28%) |
Apr 14, 2016 | 27.73 | 27.91 | 27.36 | 27.55 | 154,887 | -0.24(-0.85%) |
Apr 13, 2016 | 27.52 | 27.81 | 27.39 | 27.78 | 124,828 | +0.35(+1.29%) |
Apr 12, 2016 | 27.05 | 27.63 | 26.81 | 27.43 | 104,165 | +0.34(+1.25%) |
Apr 11, 2016 | 27.46 | 27.66 | 27.03 | 27.09 | 214,432 | -0.24(-0.89%) |
Apr 08, 2016 | 27.40 | 27.47 | 27.12 | 27.34 | 78,360 | -0.00(-0.01%) |
Apr 07, 2016 | 27.44 | 27.68 | 27.04 | 27.34 | 138,790 | -0.18(-0.66%) |
Apr 06, 2016 | 28.02 | 28.02 | 27.36 | 27.52 | 110,070 | -0.44(-1.57%) |
Apr 05, 2016 | 28.00 | 28.86 | 27.89 | 27.96 | 151,064 | -0.23(-0.80%) |
Apr 04, 2016 | 28.25 | 28.54 | 28.00 | 28.18 | 134,726 | -0.10(-0.34%) |
Apr 01, 2016 | 28.07 | 28.42 | 28.01 | 28.28 | 141,725 | +0.12(+0.44%) |
Mar 31, 2016 | 28.06 | 28.27 | 27.92 | 28.16 | 134,653 | +0.05(+0.19%) |
Mar 30, 2016 | 27.79 | 28.18 | 27.65 | 28.10 | 127,901 | +0.45(+1.63%) |
Mar 29, 2016 | 27.27 | 27.71 | 27.18 | 27.65 | 140,191 | +0.43(+1.59%) |
Mar 28, 2016 | 27.15 | 27.39 | 26.94 | 27.22 | 145,233 | +0.15(+0.55%) |
Mar 24, 2016 | 27.12 | 27.07 | 27.07 | 27.07 | 90,495 | -0.22(-0.81%) |
Mar 23, 2016 | 27.58 | 27.93 | 27.20 | 27.29 | 211,668 | -0.28(-1.01%) |
Mar 22, 2016 | 27.26 | 27.82 | 27.26 | 27.57 | 104,271 | +0.13(+0.47%) |
Mar 21, 2016 | 27.67 | 27.90 | 27.20 | 27.44 | 147,508 | -0.38(-1.37%) |
Mar 18, 2016 | 27.54 | 28.30 | 27.35 | 27.82 | 441,081 | +0.42(+1.55%) |
Mar 17, 2016 | 27.20 | 27.50 | 26.87 | 27.40 | 154,745 | +0.18(+0.65%) |
Mar 16, 2016 | 26.96 | 27.35 | 26.96 | 27.22 | 123,072 | +0.22(+0.81%) |
Mar 15, 2016 | 27.05 | 27.33 | 26.96 | 27.00 | 108,482 | -0.20(-0.73%) |
Mar 14, 2016 | 27.12 | 27.33 | 26.98 | 27.20 | 135,752 | -0.03(-0.12%) |
Mar 11, 2016 | 27.45 | 27.86 | 27.17 | 27.23 | 174,918 | -0.04(-0.16%) |
Mar 10, 2016 | 27.40 | 27.47 | 27.06 | 27.27 | 218,469 | -0.01(-0.02%) |
Mar 09, 2016 | 27.14 | 27.28 | 26.80 | 27.28 | 254,821 | +0.21(+0.79%) |
Mar 08, 2016 | 27.03 | 27.32 | 26.89 | 27.07 | 112,360 | -0.14(-0.51%) |
Mar 07, 2016 | 27.04 | 27.37 | 26.79 | 27.20 | 287,041 | +0.10(+0.37%) |
Mar 04, 2016 | 27.48 | 27.53 | 27.04 | 27.10 | 280,465 | -0.43(-1.57%) |
Mar 03, 2016 | 27.56 | 27.90 | 27.32 | 27.54 | 175,079 | -0.03(-0.10%) |
Mar 02, 2016 | 27.62 | 27.85 | 27.26 | 27.56 | 302,519 | -0.17(-0.62%) |
Mar 01, 2016 | 27.61 | 28.05 | 27.39 | 27.73 | 194,049 | +0.23(+0.83%) |
Feb 29, 2016 | 27.78 | 27.87 | 27.34 | 27.50 | 306,556 | -0.20(-0.73%) |
Feb 26, 2016 | 28.30 | 28.38 | 27.39 | 27.71 | 289,086 | -0.50(-1.76%) |
Feb 25, 2016 | 28.22 | 29.09 | 27.60 | 28.20 | 373,887 | +0.31(+1.11%) |
Feb 24, 2016 | 27.89 | 28.00 | 27.35 | 27.89 | 281,809 | +0.00(+0.00%) |
Feb 23, 2016 | 28.24 | 28.40 | 27.88 | 27.89 | 175,794 | -0.32(-1.14%) |
Feb 22, 2016 | 28.19 | 28.54 | 28.13 | 28.21 | 158,979 | +0.25(+0.90%) |
Feb 19, 2016 | 27.50 | 28.09 | 27.50 | 27.96 | 109,740 | +0.42(+1.53%) |
Feb 18, 2016 | 27.49 | 27.73 | 27.19 | 27.54 | 230,100 | +0.03(+0.10%) |
Feb 17, 2016 | 26.91 | 27.77 | 26.85 | 27.51 | 193,664 | +0.84(+3.16%) |
Feb 16, 2016 | 27.18 | 27.19 | 26.42 | 26.67 | 164,492 | -0.32(-1.19%) |
Feb 12, 2016 | 27.00 | 26.99 | 26.99 | 26.99 | 109,727 | +0.36(+1.36%) |
Feb 11, 2016 | 26.66 | 26.87 | 26.08 | 26.63 | 89,789 | -0.41(-1.52%) |
Feb 10, 2016 | 27.34 | 27.75 | 26.98 | 27.04 | 177,330 | -0.19(-0.71%) |
Feb 09, 2016 | 26.88 | 27.51 | 26.83 | 27.23 | 144,848 | +0.05(+0.18%) |
Feb 08, 2016 | 25.79 | 27.61 | 25.79 | 27.18 | 337,317 | +1.15(+4.43%) |
Feb 05, 2016 | 26.23 | 26.68 | 25.96 | 26.03 | 231,209 | -0.19(-0.73%) |
Feb 04, 2016 | 26.32 | 26.58 | 25.92 | 26.22 | 88,308 | -0.20(-0.75%) |
Feb 03, 2016 | 27.07 | 27.14 | 26.18 | 26.42 | 88,151 | -0.38(-1.41%) |
Feb 02, 2016 | 26.65 | 26.86 | 26.50 | 26.80 | 71,978 | -0.03(-0.10%) |