Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 26.75 | 26.99 | 26.50 | 26.56 | 476,268 | -0.20(-0.74%) |
Apr 28, 2016 | 26.73 | 27.21 | 26.66 | 26.76 | 465,858 | +0.01(+0.03%) |
Apr 27, 2016 | 26.53 | 26.90 | 26.41 | 26.75 | 315,565 | +0.28(+1.06%) |
Apr 26, 2016 | 26.49 | 26.70 | 26.39 | 26.47 | 752,150 | +0.01(+0.05%) |
Apr 25, 2016 | 26.53 | 26.56 | 26.18 | 26.46 | 399,666 | -0.13(-0.49%) |
Apr 22, 2016 | 26.20 | 26.86 | 26.20 | 26.59 | 482,565 | +0.14(+0.54%) |
Apr 21, 2016 | 26.48 | 26.55 | 25.92 | 26.44 | 298,617 | -0.06(-0.23%) |
Apr 20, 2016 | 26.31 | 26.60 | 26.00 | 26.51 | 467,619 | +0.24(+0.91%) |
Apr 19, 2016 | 26.58 | 26.73 | 26.08 | 26.27 | 414,622 | -0.17(-0.65%) |
Apr 18, 2016 | 26.14 | 26.58 | 26.10 | 26.44 | 450,917 | +0.26(+1.00%) |
Apr 15, 2016 | 26.23 | 26.31 | 25.67 | 26.18 | 568,225 | -0.20(-0.75%) |
Apr 14, 2016 | 26.55 | 26.69 | 26.14 | 26.38 | 277,125 | -0.16(-0.60%) |
Apr 13, 2016 | 26.62 | 26.91 | 26.25 | 26.53 | 428,380 | +0.09(+0.34%) |
Apr 12, 2016 | 26.19 | 26.48 | 26.12 | 26.44 | 484,509 | +0.31(+1.18%) |
Apr 11, 2016 | 26.27 | 27.23 | 25.96 | 26.14 | 419,114 | +0.02(+0.08%) |
Apr 08, 2016 | 26.25 | 26.57 | 25.95 | 26.12 | 488,957 | +0.03(+0.13%) |
Apr 07, 2016 | 26.48 | 26.75 | 25.88 | 26.08 | 719,621 | -0.61(-2.29%) |
Apr 06, 2016 | 26.11 | 26.74 | 25.88 | 26.69 | 660,305 | +0.08(+0.31%) |
Apr 05, 2016 | 26.90 | 27.10 | 26.60 | 26.61 | 488,918 | -0.59(-2.17%) |
Apr 04, 2016 | 27.32 | 27.95 | 27.06 | 27.20 | 906,910 | -0.05(-0.18%) |
Apr 01, 2016 | 26.58 | 27.36 | 26.09 | 27.25 | 764,989 | +0.46(+1.72%) |
Mar 31, 2016 | 26.44 | 26.89 | 26.38 | 26.79 | 962,623 | +0.30(+1.11%) |
Mar 30, 2016 | 26.67 | 26.77 | 26.28 | 26.49 | 778,838 | -0.10(-0.36%) |
Mar 29, 2016 | 25.59 | 26.60 | 25.57 | 26.59 | 550,960 | +1.00(+3.89%) |
Mar 28, 2016 | 26.04 | 26.09 | 25.36 | 25.59 | 411,733 | -0.27(-1.04%) |
Mar 24, 2016 | 25.37 | 25.86 | 25.86 | 25.86 | 396,596 | +0.39(+1.54%) |
Mar 23, 2016 | 25.55 | 25.70 | 25.37 | 25.47 | 346,698 | -0.14(-0.54%) |
Mar 22, 2016 | 25.83 | 25.86 | 25.49 | 25.61 | 400,935 | -0.42(-1.61%) |
Mar 21, 2016 | 25.90 | 26.27 | 25.83 | 26.03 | 411,057 | +0.20(+0.77%) |
Mar 18, 2016 | 25.96 | 26.12 | 25.79 | 25.83 | 697,077 | -0.01(-0.03%) |
Mar 17, 2016 | 25.65 | 25.94 | 25.57 | 25.83 | 929,759 | +0.11(+0.43%) |
Mar 16, 2016 | 25.42 | 25.80 | 25.28 | 25.72 | 733,653 | +0.16(+0.62%) |
Mar 15, 2016 | 25.36 | 25.68 | 25.24 | 25.57 | 511,673 | +0.09(+0.35%) |
Mar 14, 2016 | 25.31 | 25.63 | 25.17 | 25.48 | 661,753 | +0.08(+0.30%) |
Mar 11, 2016 | 24.88 | 25.42 | 24.67 | 25.40 | 602,727 | +0.76(+3.09%) |
Mar 10, 2016 | 25.35 | 25.62 | 24.39 | 24.64 | 736,247 | -0.71(-2.82%) |
Mar 09, 2016 | 24.73 | 25.37 | 24.66 | 25.35 | 573,492 | +0.67(+2.70%) |
Mar 08, 2016 | 25.26 | 25.28 | 24.69 | 24.69 | 558,500 | -0.60(-2.36%) |
Mar 07, 2016 | 24.86 | 25.41 | 24.86 | 25.28 | 1,074,330 | +0.26(+1.03%) |
Mar 04, 2016 | 24.88 | 25.03 | 23.92 | 25.03 | 998,190 | -0.39(-1.52%) |
Mar 03, 2016 | 25.10 | 25.43 | 25.03 | 25.41 | 842,841 | +0.23(+0.92%) |
Mar 02, 2016 | 25.61 | 25.61 | 24.82 | 25.18 | 940,193 | -0.45(-1.75%) |
Mar 01, 2016 | 25.07 | 25.86 | 24.82 | 25.63 | 1,991,802 | +0.69(+2.75%) |
Feb 29, 2016 | 24.92 | 25.15 | 24.74 | 24.94 | 8,371,942 | -0.14(-0.54%) |
Feb 26, 2016 | 25.15 | 25.43 | 24.63 | 25.08 | 4,065,601 | +1.33(+5.61%) |
Feb 25, 2016 | 23.82 | 24.46 | 22.82 | 23.75 | 1,025,714 | +0.30(+1.28%) |
Feb 24, 2016 | 22.79 | 23.67 | 22.34 | 23.45 | 1,060,347 | +0.48(+2.07%) |
Feb 23, 2016 | 23.12 | 23.43 | 22.18 | 22.97 | 1,308,272 | -0.65(-2.73%) |
Feb 22, 2016 | 23.49 | 23.95 | 22.74 | 23.62 | 425,968 | +0.18(+0.75%) |
Feb 19, 2016 | 23.50 | 23.98 | 23.11 | 23.44 | 526,829 | -0.12(-0.52%) |
Feb 18, 2016 | 23.40 | 23.77 | 21.72 | 23.57 | 325,647 | +0.20(+0.84%) |
Feb 17, 2016 | 23.48 | 24.00 | 23.15 | 23.37 | 622,703 | -0.11(-0.46%) |
Feb 16, 2016 | 22.82 | 23.52 | 22.64 | 23.48 | 339,544 | +0.83(+3.66%) |
Feb 12, 2016 | 22.02 | 22.65 | 22.65 | 22.65 | 487,275 | +0.74(+3.38%) |
Feb 11, 2016 | 21.72 | 22.07 | 21.56 | 21.91 | 500,894 | -0.20(-0.89%) |
Feb 10, 2016 | 21.89 | 22.43 | 21.69 | 22.10 | 571,640 | +0.39(+1.78%) |
Feb 09, 2016 | 21.19 | 21.96 | 20.81 | 21.72 | 676,675 | +0.20(+0.95%) |
Feb 08, 2016 | 22.07 | 22.32 | 21.06 | 21.51 | 554,218 | -0.74(-3.33%) |
Feb 05, 2016 | 22.81 | 23.01 | 21.95 | 22.25 | 547,125 | -0.65(-2.85%) |
Feb 04, 2016 | 23.27 | 23.49 | 22.53 | 22.91 | 765,960 | -0.40(-1.72%) |
Feb 03, 2016 | 22.91 | 23.49 | 22.67 | 23.31 | 652,466 | +0.52(+2.30%) |
Feb 02, 2016 | 22.69 | 22.84 | 22.26 | 22.78 | 601,848 | -0.18(-0.77%) |