Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.64 | 28.69 | 27.15 | 27.18 | 196,330 | -0.60(-2.17%) |
Apr 28, 2016 | 26.98 | 28.34 | 26.98 | 27.79 | 150,266 | +0.52(+1.92%) |
Apr 27, 2016 | 27.10 | 27.36 | 26.90 | 27.26 | 180,024 | +0.06(+0.22%) |
Apr 26, 2016 | 26.44 | 27.31 | 26.35 | 27.21 | 272,429 | +0.79(+2.98%) |
Apr 25, 2016 | 27.10 | 27.29 | 26.29 | 26.42 | 169,416 | -0.85(-3.13%) |
Apr 22, 2016 | 26.73 | 27.35 | 26.73 | 27.27 | 224,428 | +0.48(+1.78%) |
Apr 21, 2016 | 27.09 | 27.51 | 26.70 | 26.79 | 340,522 | -0.21(-0.79%) |
Apr 20, 2016 | 28.15 | 28.15 | 26.49 | 27.01 | 260,312 | -1.48(-5.19%) |
Apr 19, 2016 | 28.68 | 28.88 | 28.34 | 28.49 | 96,616 | -0.05(-0.18%) |
Apr 18, 2016 | 28.17 | 28.73 | 28.08 | 28.54 | 119,315 | +0.18(+0.62%) |
Apr 15, 2016 | 28.62 | 29.46 | 28.10 | 28.36 | 180,414 | -0.38(-1.31%) |
Apr 14, 2016 | 28.96 | 29.03 | 28.52 | 28.74 | 161,834 | -0.13(-0.46%) |
Apr 13, 2016 | 27.93 | 29.01 | 27.93 | 28.87 | 244,860 | +1.07(+3.86%) |
Apr 12, 2016 | 27.54 | 28.12 | 27.43 | 27.79 | 184,613 | +0.33(+1.21%) |
Apr 11, 2016 | 27.65 | 27.96 | 27.06 | 27.46 | 170,857 | +0.01(+0.03%) |
Apr 08, 2016 | 27.97 | 28.68 | 27.40 | 27.46 | 165,973 | -0.22(-0.80%) |
Apr 07, 2016 | 27.82 | 28.60 | 27.62 | 27.68 | 198,219 | -0.37(-1.31%) |
Apr 06, 2016 | 27.54 | 28.27 | 27.21 | 28.04 | 143,270 | +0.54(+1.98%) |
Apr 05, 2016 | 27.27 | 28.05 | 27.27 | 27.50 | 143,002 | -0.31(-1.11%) |
Apr 04, 2016 | 28.08 | 28.40 | 27.68 | 27.81 | 167,173 | -0.26(-0.92%) |
Apr 01, 2016 | 27.74 | 28.18 | 27.07 | 28.07 | 157,222 | +0.00(+0.00%) |
Mar 31, 2016 | 27.91 | 28.45 | 27.55 | 28.07 | 151,797 | +0.07(+0.26%) |
Mar 30, 2016 | 27.84 | 28.17 | 27.39 | 27.99 | 170,044 | +0.29(+1.04%) |
Mar 29, 2016 | 26.15 | 27.75 | 25.76 | 27.71 | 135,522 | +1.41(+5.37%) |
Mar 28, 2016 | 27.01 | 27.01 | 26.09 | 26.29 | 107,678 | -0.54(-2.03%) |
Mar 24, 2016 | 26.58 | 26.84 | 26.84 | 26.84 | 125,599 | +0.04(+0.14%) |
Mar 23, 2016 | 27.43 | 27.87 | 26.74 | 26.80 | 156,575 | -0.79(-2.88%) |
Mar 22, 2016 | 27.96 | 27.96 | 27.12 | 27.60 | 156,643 | -0.29(-1.06%) |
Mar 21, 2016 | 28.15 | 28.45 | 27.78 | 27.89 | 197,526 | -0.29(-1.04%) |
Mar 18, 2016 | 28.18 | 28.69 | 27.63 | 28.18 | 512,343 | +0.23(+0.82%) |
Mar 17, 2016 | 26.96 | 28.21 | 26.62 | 27.96 | 231,797 | +0.98(+3.63%) |
Mar 16, 2016 | 25.93 | 27.20 | 25.38 | 26.98 | 216,410 | +0.98(+3.76%) |
Mar 15, 2016 | 26.51 | 26.68 | 25.74 | 26.00 | 370,365 | -0.61(-2.29%) |
Mar 14, 2016 | 27.37 | 27.48 | 26.23 | 26.61 | 251,605 | -0.96(-3.47%) |
Mar 11, 2016 | 25.97 | 27.58 | 25.91 | 27.57 | 328,273 | +1.76(+6.81%) |
Mar 10, 2016 | 26.29 | 26.29 | 25.68 | 25.81 | 269,697 | -0.32(-1.21%) |
Mar 09, 2016 | 26.79 | 26.79 | 25.69 | 26.12 | 366,252 | -0.65(-2.42%) |
Mar 08, 2016 | 27.18 | 27.34 | 25.75 | 26.77 | 480,668 | -0.72(-2.62%) |
Mar 07, 2016 | 26.51 | 27.62 | 26.12 | 27.49 | 408,097 | +0.79(+2.98%) |
Mar 04, 2016 | 26.27 | 27.16 | 26.19 | 26.70 | 281,210 | +0.52(+1.97%) |
Mar 03, 2016 | 25.25 | 26.59 | 25.13 | 26.18 | 396,048 | +1.02(+4.06%) |
Mar 02, 2016 | 24.44 | 25.31 | 23.76 | 25.16 | 397,626 | +1.07(+4.46%) |
Mar 01, 2016 | 23.54 | 24.09 | 23.42 | 24.09 | 283,619 | +0.68(+2.92%) |
Feb 29, 2016 | 22.84 | 24.17 | 22.77 | 23.40 | 462,250 | +1.10(+4.91%) |
Feb 26, 2016 | 21.70 | 22.58 | 21.27 | 22.31 | 260,802 | +0.76(+3.52%) |
Feb 25, 2016 | 21.26 | 22.48 | 21.10 | 21.55 | 366,535 | +0.65(+3.13%) |
Feb 24, 2016 | 20.57 | 21.05 | 20.08 | 20.89 | 151,447 | +0.08(+0.39%) |
Feb 23, 2016 | 20.36 | 20.97 | 20.11 | 20.81 | 208,390 | +0.33(+1.62%) |
Feb 22, 2016 | 20.36 | 20.82 | 20.16 | 20.48 | 204,320 | +0.25(+1.24%) |
Feb 19, 2016 | 19.67 | 21.27 | 19.33 | 20.23 | 290,634 | +0.35(+1.74%) |
Feb 18, 2016 | 19.17 | 20.07 | 18.91 | 19.89 | 466,336 | +1.48(+8.03%) |
Feb 17, 2016 | 21.59 | 22.12 | 18.21 | 18.41 | 1,258,657 | -3.67(-16.63%) |
Feb 16, 2016 | 21.44 | 22.17 | 20.93 | 22.08 | 268,188 | +0.80(+3.77%) |
Feb 12, 2016 | 21.22 | 21.28 | 21.28 | 21.28 | 154,144 | +0.33(+1.58%) |
Feb 11, 2016 | 21.26 | 21.26 | 20.00 | 20.94 | 229,903 | -0.77(-3.52%) |
Feb 10, 2016 | 21.51 | 21.97 | 21.21 | 21.71 | 331,885 | +0.32(+1.48%) |
Feb 09, 2016 | 21.44 | 21.71 | 21.15 | 21.39 | 174,277 | -0.42(-1.92%) |
Feb 08, 2016 | 21.42 | 21.88 | 20.63 | 21.81 | 209,030 | +0.19(+0.88%) |
Feb 05, 2016 | 22.39 | 23.33 | 21.58 | 21.62 | 197,195 | -0.88(-3.92%) |
Feb 04, 2016 | 21.55 | 22.59 | 21.54 | 22.50 | 312,424 | +0.99(+4.58%) |
Feb 03, 2016 | 21.67 | 21.67 | 20.24 | 21.52 | 434,430 | +0.32(+1.53%) |
Feb 02, 2016 | 22.62 | 22.62 | 20.55 | 21.19 | 455,699 | -1.64(-7.18%) |