Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.00 | 27.13 | 25.97 | 26.30 | 662,357 | -1.14(-4.16%) |
Apr 28, 2016 | 26.05 | 28.31 | 25.97 | 27.44 | 1,847,195 | +2.63(+10.60%) |
Apr 27, 2016 | 24.38 | 24.91 | 24.26 | 24.81 | 514,974 | +0.23(+0.93%) |
Apr 26, 2016 | 24.46 | 24.63 | 24.21 | 24.58 | 246,142 | +0.14(+0.58%) |
Apr 25, 2016 | 24.46 | 24.69 | 24.30 | 24.44 | 281,256 | +0.00(+0.00%) |
Apr 22, 2016 | 24.01 | 24.52 | 24.01 | 24.44 | 264,987 | +0.34(+1.42%) |
Apr 21, 2016 | 24.39 | 24.39 | 24.01 | 24.10 | 234,487 | -0.31(-1.27%) |
Apr 20, 2016 | 23.95 | 24.60 | 23.82 | 24.41 | 304,940 | +0.50(+2.10%) |
Apr 19, 2016 | 24.27 | 24.36 | 23.86 | 23.91 | 249,158 | -0.24(-0.98%) |
Apr 18, 2016 | 24.10 | 24.24 | 23.96 | 24.14 | 188,067 | -0.01(-0.03%) |
Apr 15, 2016 | 24.24 | 24.42 | 24.09 | 24.15 | 159,339 | -0.12(-0.51%) |
Apr 14, 2016 | 24.34 | 24.43 | 24.13 | 24.27 | 163,108 | -0.14(-0.56%) |
Apr 13, 2016 | 24.14 | 24.66 | 24.07 | 24.41 | 423,470 | +0.45(+1.89%) |
Apr 12, 2016 | 24.19 | 24.22 | 23.73 | 23.96 | 368,424 | -0.24(-1.00%) |
Apr 11, 2016 | 24.38 | 24.63 | 24.19 | 24.20 | 170,938 | -0.01(-0.05%) |
Apr 08, 2016 | 24.41 | 24.57 | 24.18 | 24.21 | 171,231 | -0.08(-0.33%) |
Apr 07, 2016 | 24.61 | 24.91 | 24.19 | 24.29 | 304,959 | -0.55(-2.22%) |
Apr 06, 2016 | 24.84 | 24.93 | 24.50 | 24.84 | 162,146 | +0.07(+0.30%) |
Apr 05, 2016 | 24.64 | 25.07 | 24.53 | 24.77 | 319,541 | -0.21(-0.84%) |
Apr 04, 2016 | 25.23 | 25.29 | 24.84 | 24.98 | 251,697 | -0.15(-0.59%) |
Apr 01, 2016 | 24.89 | 25.25 | 24.43 | 25.13 | 273,433 | +0.09(+0.35%) |
Mar 31, 2016 | 25.22 | 25.42 | 25.02 | 25.04 | 419,121 | -0.17(-0.69%) |
Mar 30, 2016 | 25.25 | 25.35 | 24.53 | 25.22 | 222,781 | +0.07(+0.30%) |
Mar 29, 2016 | 24.41 | 25.34 | 24.34 | 25.14 | 544,530 | +0.75(+3.08%) |
Mar 28, 2016 | 24.65 | 24.73 | 24.28 | 24.39 | 269,226 | -0.13(-0.53%) |
Mar 24, 2016 | 24.29 | 24.52 | 24.52 | 24.52 | 214,073 | +0.14(+0.56%) |
Mar 23, 2016 | 24.81 | 24.81 | 24.39 | 24.39 | 221,972 | -0.45(-1.80%) |
Mar 22, 2016 | 24.61 | 24.99 | 24.53 | 24.83 | 218,901 | +0.10(+0.40%) |
Mar 21, 2016 | 24.78 | 24.91 | 24.44 | 24.73 | 250,306 | -0.07(-0.30%) |
Mar 18, 2016 | 25.09 | 25.20 | 24.65 | 24.81 | 832,245 | -0.16(-0.65%) |
Mar 17, 2016 | 24.21 | 25.04 | 24.21 | 24.97 | 443,216 | +0.34(+1.39%) |
Mar 16, 2016 | 24.44 | 24.90 | 24.38 | 24.63 | 314,138 | +0.02(+0.10%) |
Mar 15, 2016 | 24.61 | 24.96 | 24.46 | 24.60 | 305,501 | -0.02(-0.10%) |
Mar 14, 2016 | 24.94 | 25.04 | 24.58 | 24.63 | 410,723 | -0.32(-1.27%) |
Mar 11, 2016 | 24.55 | 24.95 | 24.39 | 24.94 | 396,814 | +0.55(+2.26%) |
Mar 10, 2016 | 25.12 | 25.12 | 24.19 | 24.39 | 353,342 | -0.58(-2.33%) |
Mar 09, 2016 | 24.49 | 24.99 | 24.22 | 24.98 | 329,475 | +0.60(+2.47%) |
Mar 08, 2016 | 24.98 | 25.07 | 24.34 | 24.37 | 471,319 | -0.69(-2.77%) |
Mar 07, 2016 | 25.06 | 25.30 | 24.94 | 25.07 | 521,889 | -0.18(-0.71%) |
Mar 04, 2016 | 24.97 | 25.27 | 24.24 | 25.25 | 346,181 | +0.34(+1.37%) |
Mar 03, 2016 | 25.16 | 25.42 | 24.51 | 24.91 | 436,971 | -0.35(-1.38%) |
Mar 02, 2016 | 24.98 | 25.27 | 24.62 | 25.25 | 402,890 | +0.17(+0.69%) |
Mar 01, 2016 | 24.60 | 25.09 | 24.40 | 25.08 | 399,053 | +0.57(+2.33%) |
Feb 29, 2016 | 24.35 | 25.25 | 24.35 | 24.51 | 452,382 | +0.19(+0.79%) |
Feb 26, 2016 | 24.70 | 24.74 | 24.16 | 24.32 | 337,881 | -0.29(-1.16%) |
Feb 25, 2016 | 24.36 | 24.68 | 24.10 | 24.60 | 368,703 | +0.37(+1.51%) |
Feb 24, 2016 | 23.65 | 24.33 | 23.65 | 24.24 | 368,146 | +0.41(+1.72%) |
Feb 23, 2016 | 24.81 | 24.92 | 23.69 | 23.83 | 772,061 | -1.09(-4.38%) |
Feb 22, 2016 | 24.96 | 25.25 | 24.77 | 24.92 | 666,807 | +0.18(+0.73%) |
Feb 19, 2016 | 24.29 | 25.08 | 24.29 | 24.74 | 838,665 | +0.39(+1.61%) |
Feb 18, 2016 | 23.95 | 24.57 | 23.86 | 24.35 | 836,123 | +0.51(+2.16%) |
Feb 17, 2016 | 23.41 | 24.04 | 23.37 | 23.83 | 758,937 | +0.52(+2.23%) |
Feb 16, 2016 | 22.66 | 23.42 | 22.59 | 23.31 | 561,506 | +0.79(+3.53%) |
Feb 12, 2016 | 22.56 | 22.52 | 22.52 | 22.52 | 425,890 | +0.15(+0.67%) |
Feb 11, 2016 | 22.05 | 22.62 | 21.99 | 22.37 | 387,589 | +0.09(+0.42%) |
Feb 10, 2016 | 22.33 | 22.82 | 22.22 | 22.28 | 691,412 | +0.02(+0.11%) |
Feb 09, 2016 | 21.77 | 22.44 | 21.46 | 22.25 | 650,629 | +0.14(+0.62%) |
Feb 08, 2016 | 21.56 | 22.52 | 21.14 | 22.12 | 914,829 | +0.30(+1.39%) |
Feb 05, 2016 | 24.27 | 24.50 | 20.71 | 21.81 | 1,478,481 | -0.77(-3.41%) |
Feb 04, 2016 | 22.45 | 22.80 | 22.33 | 22.58 | 789,219 | +0.01(+0.05%) |
Feb 03, 2016 | 22.92 | 23.17 | 22.31 | 22.57 | 917,007 | -0.26(-1.14%) |
Feb 02, 2016 | 23.57 | 23.69 | 22.83 | 22.83 | 602,775 | -0.86(-3.61%) |