Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.38 | 27.38 | 26.11 | 26.45 | 211,757 | -1.07(-3.89%) |
Apr 28, 2016 | 27.62 | 28.00 | 27.39 | 27.52 | 148,107 | -0.27(-0.97%) |
Apr 27, 2016 | 27.75 | 28.48 | 27.38 | 27.79 | 99,504 | +0.17(+0.62%) |
Apr 26, 2016 | 27.55 | 27.72 | 27.10 | 27.62 | 96,961 | +0.15(+0.55%) |
Apr 25, 2016 | 27.99 | 28.07 | 27.21 | 27.47 | 131,553 | -0.52(-1.86%) |
Apr 22, 2016 | 27.99 | 28.54 | 27.82 | 27.99 | 109,075 | +0.06(+0.21%) |
Apr 21, 2016 | 27.96 | 28.20 | 27.46 | 27.93 | 152,812 | +0.03(+0.11%) |
Apr 20, 2016 | 27.88 | 28.05 | 27.48 | 27.90 | 124,083 | -0.07(-0.25%) |
Apr 19, 2016 | 28.09 | 28.18 | 27.60 | 27.97 | 113,564 | +0.02(+0.07%) |
Apr 18, 2016 | 27.69 | 28.07 | 27.48 | 27.95 | 150,479 | +0.27(+0.98%) |
Apr 15, 2016 | 27.37 | 27.84 | 27.19 | 27.68 | 137,117 | +0.33(+1.21%) |
Apr 14, 2016 | 27.32 | 27.54 | 27.00 | 27.35 | 140,616 | +0.00(+0.00%) |
Apr 13, 2016 | 26.84 | 27.43 | 26.82 | 27.35 | 124,825 | +0.59(+2.20%) |
Apr 12, 2016 | 27.01 | 27.38 | 26.70 | 26.76 | 107,666 | -0.17(-0.63%) |
Apr 11, 2016 | 27.36 | 27.72 | 26.76 | 26.93 | 131,443 | -0.21(-0.77%) |
Apr 08, 2016 | 26.78 | 27.43 | 26.58 | 27.14 | 157,556 | +0.65(+2.45%) |
Apr 07, 2016 | 26.50 | 26.99 | 26.26 | 26.49 | 301,902 | -0.24(-0.90%) |
Apr 06, 2016 | 26.67 | 26.87 | 26.51 | 26.73 | 212,409 | +0.00(+0.00%) |
Apr 05, 2016 | 26.57 | 26.95 | 26.40 | 26.73 | 185,918 | -0.18(-0.67%) |
Apr 04, 2016 | 28.36 | 28.55 | 26.50 | 26.91 | 294,413 | -1.37(-4.84%) |
Apr 01, 2016 | 28.35 | 28.55 | 27.45 | 28.28 | 205,516 | -0.32(-1.12%) |
Mar 31, 2016 | 28.35 | 28.75 | 27.95 | 28.60 | 201,661 | +0.30(+1.06%) |
Mar 30, 2016 | 28.09 | 28.66 | 27.71 | 28.30 | 198,611 | +0.49(+1.76%) |
Mar 29, 2016 | 26.43 | 27.89 | 26.00 | 27.81 | 200,828 | +1.25(+4.71%) |
Mar 28, 2016 | 26.72 | 27.17 | 26.30 | 26.56 | 132,239 | -0.04(-0.15%) |
Mar 24, 2016 | 25.75 | 26.60 | 26.60 | 26.60 | 166,900 | +0.55(+2.11%) |
Mar 23, 2016 | 27.25 | 27.46 | 26.00 | 26.05 | 294,778 | -1.20(-4.40%) |
Mar 22, 2016 | 26.25 | 27.49 | 26.13 | 27.25 | 290,761 | +0.88(+3.34%) |
Mar 21, 2016 | 26.63 | 26.77 | 26.26 | 26.37 | 158,694 | -0.24(-0.90%) |
Mar 18, 2016 | 26.97 | 27.04 | 26.59 | 26.61 | 330,136 | -0.20(-0.75%) |
Mar 17, 2016 | 25.70 | 26.89 | 25.50 | 26.81 | 277,573 | +1.02(+3.96%) |
Mar 16, 2016 | 25.87 | 26.01 | 25.22 | 25.79 | 184,596 | -0.15(-0.58%) |
Mar 15, 2016 | 25.61 | 26.00 | 25.30 | 25.94 | 278,669 | +0.32(+1.25%) |
Mar 14, 2016 | 25.29 | 25.75 | 25.16 | 25.62 | 196,063 | +0.33(+1.30%) |
Mar 11, 2016 | 25.15 | 25.44 | 24.97 | 25.29 | 208,515 | +0.22(+0.88%) |
Mar 10, 2016 | 25.47 | 25.68 | 24.86 | 25.07 | 269,703 | -0.21(-0.83%) |
Mar 09, 2016 | 25.59 | 25.71 | 25.24 | 25.28 | 225,864 | -0.27(-1.06%) |
Mar 08, 2016 | 26.00 | 26.04 | 25.18 | 25.55 | 218,708 | -0.49(-1.88%) |
Mar 07, 2016 | 26.07 | 26.50 | 26.00 | 26.04 | 277,408 | -0.13(-0.50%) |
Mar 04, 2016 | 25.40 | 26.22 | 25.34 | 26.17 | 292,624 | +0.69(+2.71%) |
Mar 03, 2016 | 26.10 | 26.17 | 25.27 | 25.48 | 202,338 | -0.54(-2.08%) |
Mar 02, 2016 | 25.46 | 26.13 | 25.06 | 26.02 | 289,748 | +0.72(+2.85%) |
Mar 01, 2016 | 24.95 | 25.38 | 24.92 | 25.30 | 211,525 | +0.59(+2.37%) |
Feb 29, 2016 | 24.93 | 25.35 | 24.71 | 24.71 | 258,294 | -0.23(-0.94%) |
Feb 26, 2016 | 25.11 | 25.28 | 24.36 | 24.95 | 211,111 | -0.07(-0.28%) |
Feb 25, 2016 | 24.50 | 25.06 | 24.27 | 25.02 | 211,625 | +0.50(+2.04%) |
Feb 24, 2016 | 24.09 | 24.57 | 23.63 | 24.52 | 305,507 | +0.26(+1.07%) |
Feb 23, 2016 | 24.01 | 24.64 | 23.91 | 24.26 | 282,437 | +0.11(+0.46%) |
Feb 22, 2016 | 24.20 | 24.91 | 23.59 | 24.15 | 605,041 | -0.87(-3.48%) |
Feb 19, 2016 | 25.10 | 25.34 | 24.54 | 25.02 | 342,570 | -0.15(-0.60%) |
Feb 18, 2016 | 25.38 | 26.99 | 24.02 | 25.17 | 901,610 | +5.05(+25.10%) |
Feb 17, 2016 | 19.35 | 20.21 | 19.10 | 20.12 | 217,563 | +0.84(+4.36%) |
Feb 16, 2016 | 19.28 | 19.37 | 19.01 | 19.28 | 161,936 | +0.21(+1.10%) |
Feb 12, 2016 | 18.98 | 19.07 | 19.07 | 19.07 | 212,300 | +0.29(+1.54%) |
Feb 11, 2016 | 18.32 | 18.84 | 18.23 | 18.78 | 297,150 | -0.01(-0.05%) |
Feb 10, 2016 | 19.32 | 19.60 | 18.77 | 18.79 | 241,638 | -0.45(-2.34%) |
Feb 09, 2016 | 19.32 | 19.71 | 19.16 | 19.24 | 139,543 | -0.34(-1.74%) |
Feb 08, 2016 | 19.56 | 20.27 | 19.29 | 19.58 | 231,734 | -0.17(-0.86%) |
Feb 05, 2016 | 20.17 | 20.42 | 19.70 | 19.75 | 219,899 | -0.53(-2.61%) |
Feb 04, 2016 | 19.98 | 20.87 | 19.87 | 20.28 | 174,160 | +0.26(+1.30%) |
Feb 03, 2016 | 20.24 | 20.33 | 19.68 | 20.02 | 157,417 | -0.08(-0.40%) |
Feb 02, 2016 | 20.44 | 20.77 | 19.94 | 20.10 | 187,637 | -0.50(-2.43%) |