Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 26.72 | 27.19 | 25.74 | 26.01 | 294,024 | +0.16(+0.63%) |
Apr 28, 2016 | 26.04 | 26.33 | 25.84 | 25.85 | 195,515 | -0.41(-1.55%) |
Apr 27, 2016 | 25.97 | 26.45 | 25.91 | 26.25 | 173,587 | +0.34(+1.29%) |
Apr 26, 2016 | 26.21 | 26.64 | 25.79 | 25.92 | 248,642 | -0.17(-0.66%) |
Apr 25, 2016 | 25.86 | 26.21 | 25.84 | 26.09 | 130,377 | +0.09(+0.35%) |
Apr 22, 2016 | 25.82 | 26.21 | 25.82 | 26.00 | 91,422 | +0.15(+0.60%) |
Apr 21, 2016 | 26.16 | 26.28 | 25.75 | 25.85 | 62,181 | -0.29(-1.11%) |
Apr 20, 2016 | 26.05 | 26.42 | 25.91 | 26.14 | 122,718 | +0.06(+0.24%) |
Apr 19, 2016 | 25.91 | 26.37 | 25.91 | 26.07 | 75,208 | +0.16(+0.63%) |
Apr 18, 2016 | 25.55 | 26.00 | 25.53 | 25.91 | 118,114 | +0.19(+0.74%) |
Apr 15, 2016 | 25.58 | 25.96 | 25.55 | 25.72 | 146,058 | +0.01(+0.04%) |
Apr 14, 2016 | 25.74 | 25.94 | 25.57 | 25.71 | 79,352 | -0.12(-0.46%) |
Apr 13, 2016 | 25.22 | 25.84 | 25.22 | 25.83 | 154,190 | +0.63(+2.52%) |
Apr 12, 2016 | 25.10 | 25.48 | 24.90 | 25.19 | 417,879 | +0.09(+0.36%) |
Apr 11, 2016 | 25.62 | 25.85 | 25.09 | 25.10 | 131,300 | -0.43(-1.70%) |
Apr 08, 2016 | 25.23 | 25.54 | 25.09 | 25.54 | 122,942 | +0.51(+2.03%) |
Apr 07, 2016 | 25.04 | 25.21 | 24.87 | 25.03 | 104,201 | -0.19(-0.75%) |
Apr 06, 2016 | 24.90 | 25.29 | 24.87 | 25.22 | 117,210 | +0.34(+1.38%) |
Apr 05, 2016 | 24.96 | 25.01 | 24.54 | 24.88 | 122,289 | +0.10(+0.40%) |
Apr 04, 2016 | 25.53 | 25.53 | 24.78 | 24.78 | 105,905 | -0.71(-2.77%) |
Apr 01, 2016 | 24.93 | 25.49 | 24.71 | 25.48 | 111,476 | +0.31(+1.22%) |
Mar 31, 2016 | 25.08 | 25.36 | 25.04 | 25.18 | 89,045 | +0.04(+0.14%) |
Mar 30, 2016 | 25.38 | 25.45 | 25.02 | 25.14 | 73,890 | -0.19(-0.75%) |
Mar 29, 2016 | 24.58 | 25.34 | 24.58 | 25.33 | 144,516 | +0.72(+2.91%) |
Mar 28, 2016 | 24.74 | 24.93 | 24.38 | 24.61 | 96,396 | -0.11(-0.44%) |
Mar 24, 2016 | 24.18 | 24.72 | 24.72 | 24.72 | 117,293 | +0.45(+1.87%) |
Mar 23, 2016 | 24.76 | 24.97 | 24.26 | 24.27 | 126,988 | -0.65(-2.62%) |
Mar 22, 2016 | 24.61 | 25.11 | 24.56 | 24.92 | 98,206 | +0.15(+0.62%) |
Mar 21, 2016 | 24.62 | 24.91 | 24.37 | 24.77 | 194,149 | +0.16(+0.66%) |
Mar 18, 2016 | 24.41 | 24.70 | 23.99 | 24.61 | 204,255 | +0.34(+1.42%) |
Mar 17, 2016 | 23.57 | 24.32 | 23.57 | 24.26 | 120,752 | +0.70(+2.96%) |
Mar 16, 2016 | 23.12 | 23.74 | 23.12 | 23.56 | 78,987 | +0.36(+1.56%) |
Mar 15, 2016 | 23.07 | 23.37 | 22.99 | 23.20 | 124,224 | +0.02(+0.08%) |
Mar 14, 2016 | 23.14 | 23.34 | 22.98 | 23.18 | 107,164 | -0.07(-0.31%) |
Mar 11, 2016 | 22.85 | 23.27 | 22.85 | 23.25 | 148,394 | +0.61(+2.71%) |
Mar 10, 2016 | 22.89 | 22.96 | 22.51 | 22.64 | 233,588 | -0.23(-0.99%) |
Mar 09, 2016 | 22.66 | 23.05 | 22.46 | 22.87 | 102,887 | +0.25(+1.12%) |
Mar 08, 2016 | 22.97 | 23.12 | 22.49 | 22.61 | 140,150 | -0.45(-1.95%) |
Mar 07, 2016 | 22.49 | 23.07 | 22.49 | 23.07 | 127,444 | +0.48(+2.11%) |
Mar 04, 2016 | 22.56 | 22.80 | 22.36 | 22.59 | 118,099 | +0.04(+0.16%) |
Mar 03, 2016 | 22.43 | 22.85 | 22.43 | 22.55 | 183,729 | +0.12(+0.52%) |
Mar 02, 2016 | 22.24 | 22.56 | 22.11 | 22.43 | 108,774 | +0.12(+0.52%) |
Mar 01, 2016 | 22.06 | 22.44 | 21.85 | 22.32 | 127,513 | +0.41(+1.89%) |
Feb 29, 2016 | 21.78 | 22.16 | 21.69 | 21.90 | 151,692 | +0.13(+0.58%) |
Feb 26, 2016 | 21.50 | 22.03 | 21.43 | 21.78 | 117,048 | +0.39(+1.81%) |
Feb 25, 2016 | 21.50 | 21.58 | 21.11 | 21.39 | 93,069 | -0.09(-0.42%) |
Feb 24, 2016 | 20.98 | 21.63 | 20.78 | 21.48 | 117,404 | +0.26(+1.23%) |
Feb 23, 2016 | 21.59 | 21.71 | 21.22 | 21.22 | 204,088 | -0.38(-1.75%) |
Feb 22, 2016 | 21.42 | 21.65 | 21.34 | 21.60 | 212,695 | +0.33(+1.57%) |
Feb 19, 2016 | 20.90 | 21.44 | 20.86 | 21.26 | 228,048 | +0.30(+1.42%) |
Feb 18, 2016 | 20.99 | 21.47 | 20.43 | 20.97 | 213,543 | -0.21(-0.98%) |
Feb 17, 2016 | 20.16 | 21.82 | 19.66 | 21.17 | 530,585 | +1.37(+6.92%) |
Feb 16, 2016 | 19.97 | 20.29 | 19.40 | 19.80 | 238,574 | +0.04(+0.23%) |
Feb 12, 2016 | 19.86 | 19.76 | 19.76 | 19.76 | 220,533 | +0.17(+0.87%) |
Feb 11, 2016 | 19.14 | 19.79 | 19.14 | 19.59 | 257,108 | +0.13(+0.65%) |
Feb 10, 2016 | 19.69 | 19.88 | 19.43 | 19.46 | 124,255 | -0.14(-0.74%) |
Feb 09, 2016 | 19.61 | 19.88 | 19.34 | 19.61 | 140,694 | -0.27(-1.36%) |
Feb 08, 2016 | 19.26 | 19.90 | 18.99 | 19.88 | 139,589 | +0.32(+1.66%) |
Feb 05, 2016 | 19.93 | 19.99 | 19.50 | 19.55 | 179,015 | -0.46(-2.30%) |
Feb 04, 2016 | 19.65 | 20.37 | 19.65 | 20.01 | 250,108 | +0.14(+0.68%) |
Feb 03, 2016 | 19.93 | 20.08 | 19.40 | 19.88 | 153,785 | +0.17(+0.87%) |
Feb 02, 2016 | 19.53 | 19.79 | 19.34 | 19.70 | 96,089 | -0.03(-0.14%) |