Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.49 | 28.11 | 26.71 | 26.75 | 154,987 | -0.73(-2.64%) |
Apr 28, 2016 | 27.20 | 27.64 | 27.20 | 27.48 | 116,501 | +0.07(+0.26%) |
Apr 27, 2016 | 27.78 | 28.09 | 27.09 | 27.41 | 120,911 | -0.45(-1.63%) |
Apr 26, 2016 | 27.24 | 28.15 | 27.22 | 27.86 | 140,736 | +0.63(+2.31%) |
Apr 25, 2016 | 27.38 | 27.65 | 26.90 | 27.23 | 74,941 | -0.11(-0.42%) |
Apr 22, 2016 | 26.62 | 27.39 | 26.49 | 27.35 | 97,237 | +0.59(+2.22%) |
Apr 21, 2016 | 27.09 | 27.20 | 26.55 | 26.75 | 60,819 | -0.33(-1.23%) |
Apr 20, 2016 | 26.96 | 27.42 | 26.52 | 27.09 | 93,233 | +0.04(+0.16%) |
Apr 19, 2016 | 26.96 | 27.15 | 26.10 | 27.04 | 140,508 | -0.20(-0.74%) |
Apr 18, 2016 | 27.00 | 27.42 | 26.78 | 27.24 | 111,745 | +0.02(+0.06%) |
Apr 15, 2016 | 27.07 | 27.42 | 26.72 | 27.22 | 59,297 | +0.00(+0.00%) |
Apr 14, 2016 | 26.95 | 27.30 | 26.75 | 27.22 | 62,262 | +0.36(+1.33%) |
Apr 13, 2016 | 26.97 | 27.35 | 26.81 | 26.87 | 73,869 | +0.02(+0.07%) |
Apr 12, 2016 | 26.63 | 27.08 | 26.53 | 26.85 | 51,768 | +0.22(+0.82%) |
Apr 11, 2016 | 26.44 | 26.98 | 26.34 | 26.63 | 102,408 | +0.30(+1.13%) |
Apr 08, 2016 | 26.60 | 26.62 | 26.16 | 26.33 | 46,591 | -0.06(-0.23%) |
Apr 07, 2016 | 26.33 | 26.57 | 26.11 | 26.39 | 141,184 | -0.10(-0.36%) |
Apr 06, 2016 | 26.21 | 26.58 | 26.05 | 26.49 | 54,266 | +0.16(+0.60%) |
Apr 05, 2016 | 26.48 | 26.89 | 26.12 | 26.33 | 80,732 | -0.18(-0.69%) |
Apr 04, 2016 | 27.02 | 27.04 | 26.49 | 26.52 | 93,218 | -0.41(-1.53%) |
Apr 01, 2016 | 26.70 | 27.13 | 26.56 | 26.93 | 177,454 | -0.07(-0.26%) |
Mar 31, 2016 | 26.45 | 27.58 | 26.02 | 27.00 | 71,131 | +0.49(+1.85%) |
Mar 30, 2016 | 26.88 | 27.24 | 26.40 | 26.51 | 339,043 | -0.31(-1.17%) |
Mar 29, 2016 | 26.31 | 26.97 | 26.09 | 26.82 | 253,837 | +0.52(+1.96%) |
Mar 28, 2016 | 26.26 | 26.74 | 25.91 | 26.31 | 76,843 | +0.02(+0.07%) |
Mar 24, 2016 | 25.79 | 26.29 | 26.29 | 26.29 | 105,822 | +0.28(+1.07%) |
Mar 23, 2016 | 25.80 | 26.12 | 25.40 | 26.01 | 158,288 | +0.10(+0.37%) |
Mar 22, 2016 | 26.07 | 26.92 | 25.53 | 25.92 | 212,386 | -1.50(-5.48%) |
Mar 21, 2016 | 25.99 | 28.23 | 25.66 | 27.42 | 289,832 | +1.30(+4.96%) |
Mar 18, 2016 | 25.81 | 26.33 | 25.26 | 26.12 | 183,653 | +0.42(+1.62%) |
Mar 17, 2016 | 24.73 | 25.76 | 23.72 | 25.71 | 143,378 | +0.96(+3.90%) |
Mar 16, 2016 | 24.04 | 25.01 | 24.02 | 24.74 | 180,989 | +0.51(+2.12%) |
Mar 15, 2016 | 23.89 | 24.70 | 23.66 | 24.23 | 131,294 | +0.23(+0.94%) |
Mar 14, 2016 | 24.59 | 26.10 | 23.30 | 24.00 | 155,719 | -0.60(-2.44%) |
Mar 11, 2016 | 24.22 | 24.66 | 24.17 | 24.60 | 102,218 | +0.45(+1.87%) |
Mar 10, 2016 | 24.40 | 24.40 | 23.86 | 24.15 | 73,272 | -0.25(-1.03%) |
Mar 09, 2016 | 24.07 | 24.46 | 24.06 | 24.40 | 70,533 | +0.44(+1.85%) |
Mar 08, 2016 | 23.93 | 24.19 | 23.40 | 23.96 | 67,462 | -0.04(-0.18%) |
Mar 07, 2016 | 23.41 | 24.00 | 23.41 | 24.00 | 75,745 | +0.46(+1.96%) |
Mar 04, 2016 | 23.46 | 23.80 | 23.31 | 23.54 | 70,769 | +0.20(+0.86%) |
Mar 03, 2016 | 23.56 | 23.66 | 23.18 | 23.34 | 119,850 | -0.09(-0.37%) |
Mar 02, 2016 | 22.75 | 23.53 | 22.53 | 23.43 | 105,814 | +0.58(+2.55%) |
Mar 01, 2016 | 22.21 | 22.92 | 22.06 | 22.85 | 106,793 | +0.84(+3.83%) |
Feb 29, 2016 | 22.59 | 22.66 | 21.93 | 22.00 | 91,437 | -0.74(-3.25%) |
Feb 26, 2016 | 23.32 | 23.39 | 22.48 | 22.74 | 85,093 | -0.51(-2.21%) |
Feb 25, 2016 | 22.87 | 23.30 | 22.11 | 23.26 | 65,934 | +0.45(+1.98%) |
Feb 24, 2016 | 21.81 | 22.86 | 21.70 | 22.80 | 93,978 | +0.82(+3.72%) |
Feb 23, 2016 | 22.15 | 22.66 | 21.86 | 21.99 | 104,031 | -0.26(-1.17%) |
Feb 22, 2016 | 22.67 | 22.96 | 20.64 | 22.25 | 108,307 | -0.21(-0.93%) |
Feb 19, 2016 | 21.94 | 22.78 | 21.79 | 22.46 | 85,316 | +0.41(+1.85%) |
Feb 18, 2016 | 22.20 | 22.72 | 21.78 | 22.05 | 117,724 | -0.09(-0.39%) |
Feb 17, 2016 | 22.06 | 22.72 | 20.40 | 22.13 | 101,861 | +0.21(+0.95%) |
Feb 16, 2016 | 22.26 | 22.83 | 20.60 | 21.93 | 105,573 | -0.12(-0.55%) |
Feb 12, 2016 | 21.70 | 22.05 | 22.05 | 22.05 | 117,209 | +0.51(+2.38%) |
Feb 11, 2016 | 21.06 | 21.66 | 20.83 | 21.53 | 120,828 | -0.02(-0.08%) |
Feb 10, 2016 | 22.57 | 22.82 | 20.52 | 21.55 | 90,808 | -0.86(-3.84%) |
Feb 09, 2016 | 22.33 | 22.74 | 21.89 | 22.41 | 53,352 | -0.18(-0.81%) |
Feb 08, 2016 | 22.21 | 22.94 | 22.13 | 22.60 | 120,314 | +0.17(+0.78%) |
Feb 05, 2016 | 22.48 | 22.81 | 22.21 | 22.42 | 127,072 | -0.18(-0.81%) |
Feb 04, 2016 | 22.68 | 22.89 | 22.46 | 22.60 | 68,990 | -0.17(-0.73%) |
Feb 03, 2016 | 22.96 | 23.67 | 22.44 | 22.77 | 201,643 | +0.07(+0.31%) |
Feb 02, 2016 | 22.82 | 23.66 | 22.60 | 22.70 | 65,755 | -0.47(-2.03%) |