Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 26.33 | 26.43 | 25.75 | 26.08 | 722,225 | -0.37(-1.40%) |
Apr 28, 2016 | 27.01 | 27.14 | 26.41 | 26.45 | 531,612 | -0.67(-2.47%) |
Apr 27, 2016 | 27.21 | 27.38 | 26.82 | 27.12 | 425,101 | -0.17(-0.62%) |
Apr 26, 2016 | 27.03 | 27.37 | 26.89 | 27.29 | 283,935 | +0.37(+1.37%) |
Apr 25, 2016 | 27.36 | 27.36 | 26.70 | 26.92 | 408,916 | -0.51(-1.86%) |
Apr 22, 2016 | 27.09 | 27.45 | 27.09 | 27.43 | 576,330 | +0.36(+1.33%) |
Apr 21, 2016 | 27.04 | 27.25 | 26.92 | 27.07 | 346,904 | -0.09(-0.33%) |
Apr 20, 2016 | 27.28 | 27.57 | 27.14 | 27.16 | 495,767 | -0.10(-0.37%) |
Apr 19, 2016 | 27.24 | 27.30 | 27.06 | 27.26 | 383,153 | +0.16(+0.59%) |
Apr 18, 2016 | 27.07 | 27.34 | 26.93 | 27.10 | 372,839 | -0.04(-0.15%) |
Apr 15, 2016 | 27.25 | 27.49 | 27.09 | 27.14 | 1,003,628 | -0.18(-0.66%) |
Apr 14, 2016 | 27.73 | 27.79 | 27.22 | 27.32 | 766,639 | -0.48(-1.73%) |
Apr 13, 2016 | 26.89 | 27.97 | 26.89 | 27.80 | 578,636 | +1.08(+4.04%) |
Apr 12, 2016 | 26.88 | 26.99 | 26.57 | 26.72 | 1,019,306 | -0.22(-0.82%) |
Apr 11, 2016 | 26.84 | 27.13 | 26.58 | 26.94 | 897,447 | +0.22(+0.82%) |
Apr 08, 2016 | 26.63 | 27.05 | 26.47 | 26.72 | 477,274 | +0.29(+1.10%) |
Apr 07, 2016 | 26.68 | 26.79 | 26.27 | 26.43 | 586,905 | -0.34(-1.27%) |
Apr 06, 2016 | 26.90 | 26.98 | 26.64 | 26.77 | 495,699 | -0.13(-0.48%) |
Apr 05, 2016 | 26.94 | 27.04 | 26.80 | 26.90 | 755,478 | -0.45(-1.65%) |
Apr 04, 2016 | 27.77 | 27.91 | 27.17 | 27.35 | 628,979 | -0.46(-1.65%) |
Apr 01, 2016 | 27.18 | 28.05 | 27.18 | 27.81 | 715,661 | +0.07(+0.25%) |
Mar 31, 2016 | 27.37 | 27.77 | 26.99 | 27.74 | 692,387 | +0.32(+1.17%) |
Mar 30, 2016 | 27.95 | 28.02 | 27.28 | 27.42 | 359,345 | -0.32(-1.15%) |
Mar 29, 2016 | 27.12 | 27.75 | 26.90 | 27.74 | 627,693 | +0.50(+1.84%) |
Mar 28, 2016 | 27.07 | 27.33 | 26.86 | 27.24 | 415,543 | +0.24(+0.89%) |
Mar 24, 2016 | 26.82 | 27.00 | 27.00 | 27.00 | 763,400 | +0.00(+0.00%) |
Mar 23, 2016 | 28.07 | 28.07 | 26.99 | 27.00 | 635,755 | -1.22(-4.32%) |
Mar 22, 2016 | 27.94 | 28.39 | 27.80 | 28.22 | 581,779 | +0.28(+1.00%) |
Mar 21, 2016 | 27.69 | 28.10 | 27.62 | 27.94 | 510,456 | +0.20(+0.72%) |
Mar 18, 2016 | 27.22 | 27.76 | 27.19 | 27.74 | 1,616,717 | +0.49(+1.80%) |
Mar 17, 2016 | 26.52 | 27.34 | 26.52 | 27.25 | 339,047 | +0.73(+2.75%) |
Mar 16, 2016 | 26.06 | 26.59 | 26.06 | 26.52 | 370,785 | +0.31(+1.18%) |
Mar 15, 2016 | 26.40 | 26.70 | 26.07 | 26.21 | 443,716 | -0.36(-1.35%) |
Mar 14, 2016 | 26.56 | 26.86 | 26.44 | 26.57 | 433,662 | +0.01(+0.04%) |
Mar 11, 2016 | 26.25 | 26.91 | 26.25 | 26.56 | 521,991 | +0.51(+1.96%) |
Mar 10, 2016 | 25.96 | 26.14 | 25.74 | 26.05 | 578,394 | +0.25(+0.97%) |
Mar 09, 2016 | 25.65 | 25.98 | 25.29 | 25.80 | 818,569 | -0.94(-3.52%) |
Mar 08, 2016 | 27.01 | 27.07 | 26.68 | 26.74 | 708,612 | -0.41(-1.51%) |
Mar 07, 2016 | 27.07 | 27.39 | 26.94 | 27.15 | 668,746 | -0.07(-0.26%) |
Mar 04, 2016 | 27.13 | 27.33 | 26.81 | 27.22 | 811,786 | +0.13(+0.48%) |
Mar 03, 2016 | 26.82 | 27.12 | 26.75 | 27.09 | 555,651 | +0.21(+0.78%) |
Mar 02, 2016 | 26.28 | 26.89 | 26.21 | 26.88 | 588,700 | +0.54(+2.05%) |
Mar 01, 2016 | 26.27 | 26.76 | 26.17 | 26.34 | 982,837 | +0.25(+0.96%) |
Feb 29, 2016 | 25.93 | 26.19 | 25.77 | 26.09 | 846,190 | +0.15(+0.58%) |
Feb 26, 2016 | 25.90 | 25.98 | 25.52 | 25.94 | 897,891 | +0.20(+0.78%) |
Feb 25, 2016 | 25.74 | 25.86 | 25.20 | 25.74 | 964,040 | +0.01(+0.04%) |
Feb 24, 2016 | 25.00 | 25.78 | 24.72 | 25.73 | 1,179,639 | +0.55(+2.18%) |
Feb 23, 2016 | 24.50 | 25.23 | 24.45 | 25.18 | 1,201,551 | +0.51(+2.07%) |
Feb 22, 2016 | 24.06 | 24.73 | 23.98 | 24.67 | 1,112,154 | +0.77(+3.22%) |
Feb 19, 2016 | 22.17 | 24.07 | 22.16 | 23.90 | 1,656,800 | +0.68(+2.93%) |
Feb 18, 2016 | 23.15 | 23.29 | 22.95 | 23.22 | 663,792 | +0.17(+0.74%) |
Feb 17, 2016 | 22.72 | 23.13 | 22.66 | 23.05 | 745,871 | +0.45(+1.99%) |
Feb 16, 2016 | 22.46 | 22.76 | 22.21 | 22.60 | 623,270 | +0.39(+1.76%) |
Feb 12, 2016 | 21.74 | 22.21 | 22.21 | 22.21 | 553,700 | +0.66(+3.06%) |
Feb 11, 2016 | 21.38 | 21.81 | 21.07 | 21.55 | 822,869 | -0.21(-0.97%) |
Feb 10, 2016 | 21.40 | 21.97 | 21.36 | 21.76 | 724,951 | +0.58(+2.74%) |
Feb 09, 2016 | 21.18 | 21.66 | 21.17 | 21.18 | 871,128 | -0.20(-0.94%) |
Feb 08, 2016 | 22.00 | 22.07 | 21.20 | 21.38 | 889,020 | -0.86(-3.87%) |
Feb 05, 2016 | 22.85 | 22.94 | 22.17 | 22.24 | 550,408 | -0.70(-3.05%) |
Feb 04, 2016 | 22.40 | 22.99 | 22.40 | 22.94 | 833,437 | +0.55(+2.46%) |
Feb 03, 2016 | 22.48 | 22.49 | 21.98 | 22.39 | 655,587 | -0.05(-0.22%) |
Feb 02, 2016 | 22.82 | 22.98 | 22.31 | 22.44 | 1,090,709 | -0.56(-2.43%) |