Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.94 | 28.55 | 27.58 | 28.15 | 323,356 | +0.20(+0.72%) |
Apr 28, 2016 | 28.44 | 28.81 | 27.89 | 27.95 | 204,388 | -0.83(-2.88%) |
Apr 27, 2016 | 27.24 | 29.02 | 27.24 | 28.78 | 331,160 | +1.48(+5.42%) |
Apr 26, 2016 | 27.14 | 27.66 | 26.68 | 27.30 | 175,311 | +0.28(+1.04%) |
Apr 25, 2016 | 28.51 | 28.51 | 26.80 | 27.02 | 192,624 | -1.40(-4.93%) |
Apr 22, 2016 | 27.90 | 28.42 | 27.74 | 28.42 | 274,271 | +0.76(+2.75%) |
Apr 21, 2016 | 27.59 | 28.02 | 27.38 | 27.66 | 299,118 | +0.20(+0.73%) |
Apr 20, 2016 | 26.13 | 27.74 | 26.07 | 27.46 | 470,077 | +1.38(+5.29%) |
Apr 19, 2016 | 26.38 | 26.93 | 25.99 | 26.08 | 261,022 | -0.29(-1.10%) |
Apr 18, 2016 | 26.71 | 27.00 | 25.94 | 26.37 | 150,388 | -0.67(-2.48%) |
Apr 15, 2016 | 27.09 | 27.40 | 26.80 | 27.04 | 139,825 | -0.12(-0.44%) |
Apr 14, 2016 | 26.79 | 27.67 | 26.66 | 27.16 | 329,627 | +0.35(+1.31%) |
Apr 13, 2016 | 25.65 | 26.94 | 25.61 | 26.81 | 358,134 | +1.43(+5.63%) |
Apr 12, 2016 | 25.10 | 25.95 | 24.92 | 25.38 | 348,323 | +0.21(+0.83%) |
Apr 11, 2016 | 25.21 | 25.94 | 25.02 | 25.17 | 187,235 | +0.13(+0.52%) |
Apr 08, 2016 | 24.95 | 25.50 | 24.51 | 25.04 | 312,834 | +0.45(+1.83%) |
Apr 07, 2016 | 25.16 | 25.63 | 24.50 | 24.59 | 284,728 | -0.92(-3.61%) |
Apr 06, 2016 | 24.80 | 25.52 | 24.77 | 25.51 | 141,302 | +0.74(+2.99%) |
Apr 05, 2016 | 24.58 | 25.19 | 24.28 | 24.77 | 262,586 | -0.05(-0.20%) |
Apr 04, 2016 | 24.78 | 25.25 | 24.27 | 24.82 | 113,983 | +0.12(+0.49%) |
Apr 01, 2016 | 25.37 | 25.70 | 24.57 | 24.70 | 249,675 | -1.04(-4.04%) |
Mar 31, 2016 | 24.41 | 26.08 | 24.41 | 25.74 | 271,454 | +1.26(+5.15%) |
Mar 30, 2016 | 25.12 | 25.89 | 24.37 | 24.48 | 230,436 | -0.51(-2.04%) |
Mar 29, 2016 | 24.29 | 25.16 | 23.75 | 24.99 | 176,495 | +0.45(+1.83%) |
Mar 28, 2016 | 24.28 | 24.80 | 23.43 | 24.54 | 264,897 | +0.35(+1.45%) |
Mar 24, 2016 | 24.41 | 24.19 | 24.19 | 24.19 | 284,600 | -0.34(-1.39%) |
Mar 23, 2016 | 25.36 | 26.09 | 24.28 | 24.53 | 283,433 | -0.75(-2.97%) |
Mar 22, 2016 | 25.95 | 27.02 | 25.23 | 25.28 | 273,896 | -0.67(-2.58%) |
Mar 21, 2016 | 26.02 | 26.40 | 25.59 | 25.95 | 274,195 | -0.25(-0.95%) |
Mar 18, 2016 | 26.29 | 27.57 | 26.12 | 26.20 | 278,643 | +0.08(+0.31%) |
Mar 17, 2016 | 25.60 | 26.41 | 25.36 | 26.12 | 387,530 | +0.44(+1.71%) |
Mar 16, 2016 | 25.59 | 26.19 | 25.09 | 25.68 | 202,345 | -0.02(-0.08%) |
Mar 15, 2016 | 26.20 | 26.56 | 25.11 | 25.70 | 388,486 | -0.88(-3.31%) |
Mar 14, 2016 | 26.53 | 27.04 | 26.06 | 26.58 | 337,641 | +0.03(+0.11%) |
Mar 11, 2016 | 27.04 | 27.51 | 26.54 | 26.55 | 354,003 | -0.15(-0.56%) |
Mar 10, 2016 | 26.66 | 26.98 | 26.40 | 26.70 | 298,545 | +0.13(+0.49%) |
Mar 09, 2016 | 26.73 | 27.61 | 26.44 | 26.57 | 345,729 | +0.06(+0.23%) |
Mar 08, 2016 | 27.99 | 27.99 | 25.65 | 26.51 | 861,124 | -1.84(-6.49%) |
Mar 07, 2016 | 26.75 | 28.35 | 26.01 | 28.35 | 401,376 | +1.37(+5.08%) |
Mar 04, 2016 | 26.09 | 27.03 | 25.97 | 26.98 | 353,970 | +0.96(+3.69%) |
Mar 03, 2016 | 24.92 | 26.29 | 24.44 | 26.02 | 652,494 | +1.83(+7.57%) |
Mar 02, 2016 | 23.80 | 24.29 | 23.75 | 24.19 | 291,022 | +0.39(+1.64%) |
Mar 01, 2016 | 23.50 | 23.81 | 22.90 | 23.80 | 238,537 | +0.55(+2.37%) |
Feb 29, 2016 | 21.76 | 23.38 | 21.76 | 23.25 | 511,565 | +1.65(+7.64%) |
Feb 26, 2016 | 21.85 | 22.04 | 20.79 | 21.60 | 600,380 | -0.08(-0.37%) |
Feb 25, 2016 | 20.08 | 21.91 | 18.70 | 21.68 | 817,907 | +1.39(+6.85%) |
Feb 24, 2016 | 20.16 | 20.59 | 19.28 | 20.29 | 620,242 | -0.28(-1.36%) |
Feb 23, 2016 | 21.63 | 22.22 | 20.44 | 20.57 | 376,096 | -1.16(-5.34%) |
Feb 22, 2016 | 22.37 | 22.57 | 21.48 | 21.73 | 358,493 | -0.34(-1.54%) |
Feb 19, 2016 | 21.93 | 22.27 | 21.61 | 22.07 | 433,743 | +0.00(+0.00%) |
Feb 18, 2016 | 22.72 | 22.72 | 21.55 | 22.07 | 189,479 | -0.55(-2.43%) |
Feb 17, 2016 | 21.57 | 22.64 | 21.45 | 22.62 | 227,264 | +1.18(+5.50%) |
Feb 16, 2016 | 21.22 | 21.80 | 21.00 | 21.44 | 306,987 | +0.59(+2.83%) |
Feb 12, 2016 | 20.22 | 20.85 | 20.85 | 20.85 | 204,200 | +0.97(+4.88%) |
Feb 11, 2016 | 20.04 | 20.12 | 18.32 | 19.88 | 276,396 | -0.65(-3.17%) |
Feb 10, 2016 | 20.04 | 21.06 | 19.33 | 20.53 | 312,538 | +0.62(+3.11%) |
Feb 09, 2016 | 19.14 | 20.18 | 17.94 | 19.91 | 188,105 | +0.43(+2.21%) |
Feb 08, 2016 | 20.51 | 20.67 | 18.94 | 19.48 | 373,457 | -1.27(-6.12%) |
Feb 05, 2016 | 21.14 | 21.27 | 20.48 | 20.75 | 176,000 | -0.47(-2.21%) |
Feb 04, 2016 | 20.47 | 21.35 | 19.12 | 21.22 | 204,847 | +0.69(+3.36%) |
Feb 03, 2016 | 20.73 | 20.78 | 19.05 | 20.53 | 307,010 | -0.06(-0.29%) |
Feb 02, 2016 | 20.97 | 21.35 | 20.09 | 20.59 | 314,407 | -0.65(-3.06%) |