Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.34 | 28.80 | 27.14 | 27.74 | 635,838 | -1.17(-4.05%) |
Apr 28, 2016 | 29.53 | 29.95 | 28.84 | 28.91 | 467,711 | -0.44(-1.51%) |
Apr 27, 2016 | 29.23 | 29.64 | 28.98 | 29.36 | 298,065 | -0.02(-0.08%) |
Apr 26, 2016 | 29.00 | 29.43 | 28.59 | 29.38 | 378,422 | +0.58(+2.02%) |
Apr 25, 2016 | 28.80 | 29.13 | 28.32 | 28.80 | 626,436 | +0.00(+0.00%) |
Apr 22, 2016 | 28.80 | 29.04 | 28.73 | 28.80 | 569,438 | +0.00(+0.00%) |
Apr 21, 2016 | 29.17 | 29.29 | 28.77 | 28.80 | 458,426 | -0.29(-1.01%) |
Apr 20, 2016 | 28.90 | 29.38 | 28.63 | 29.09 | 640,845 | -0.37(-1.25%) |
Apr 19, 2016 | 28.70 | 29.48 | 28.51 | 29.46 | 581,889 | +1.09(+3.82%) |
Apr 18, 2016 | 27.67 | 28.49 | 27.49 | 28.38 | 476,215 | +0.10(+0.37%) |
Apr 15, 2016 | 28.11 | 28.31 | 27.92 | 28.27 | 225,332 | +0.06(+0.20%) |
Apr 14, 2016 | 28.18 | 28.31 | 27.38 | 28.22 | 219,190 | +0.11(+0.40%) |
Apr 13, 2016 | 27.74 | 28.10 | 27.09 | 28.10 | 600,326 | +0.40(+1.43%) |
Apr 12, 2016 | 27.73 | 27.97 | 27.33 | 27.71 | 595,959 | -0.04(-0.14%) |
Apr 11, 2016 | 27.92 | 28.12 | 27.46 | 27.74 | 370,540 | -0.09(-0.34%) |
Apr 08, 2016 | 27.92 | 28.06 | 27.69 | 27.84 | 135,632 | +0.15(+0.55%) |
Apr 07, 2016 | 27.73 | 27.76 | 27.37 | 27.69 | 216,087 | -0.25(-0.91%) |
Apr 06, 2016 | 27.77 | 28.01 | 27.63 | 27.94 | 238,790 | +0.25(+0.92%) |
Apr 05, 2016 | 27.84 | 27.89 | 27.39 | 27.69 | 317,925 | -0.23(-0.81%) |
Apr 04, 2016 | 28.27 | 28.31 | 27.67 | 27.91 | 300,074 | -0.47(-1.66%) |
Apr 01, 2016 | 27.79 | 28.43 | 27.79 | 28.39 | 193,993 | +0.25(+0.87%) |
Mar 31, 2016 | 28.12 | 28.37 | 28.10 | 28.14 | 464,472 | +0.06(+0.20%) |
Mar 30, 2016 | 27.96 | 28.18 | 27.82 | 28.08 | 230,854 | +0.20(+0.71%) |
Mar 29, 2016 | 27.10 | 27.91 | 27.00 | 27.89 | 323,169 | +0.75(+2.75%) |
Mar 28, 2016 | 26.96 | 27.19 | 26.82 | 27.14 | 320,584 | -0.06(-0.21%) |
Mar 24, 2016 | 27.08 | 27.20 | 27.20 | 27.20 | 147,191 | +0.00(+0.00%) |
Mar 23, 2016 | 27.67 | 27.67 | 27.19 | 27.20 | 214,547 | -0.48(-1.74%) |
Mar 22, 2016 | 27.46 | 27.93 | 27.42 | 27.68 | 418,220 | +0.12(+0.45%) |
Mar 21, 2016 | 27.19 | 27.58 | 27.11 | 27.56 | 283,392 | +0.19(+0.69%) |
Mar 18, 2016 | 27.44 | 27.55 | 27.24 | 27.37 | 559,597 | +0.10(+0.38%) |
Mar 17, 2016 | 26.52 | 27.43 | 26.52 | 27.26 | 257,630 | +0.64(+2.41%) |
Mar 16, 2016 | 26.89 | 26.89 | 26.41 | 26.62 | 454,270 | +0.03(+0.11%) |
Mar 15, 2016 | 26.43 | 26.80 | 26.27 | 26.59 | 308,477 | +0.09(+0.32%) |
Mar 14, 2016 | 26.97 | 26.97 | 26.49 | 26.51 | 402,243 | -0.55(-2.02%) |
Mar 11, 2016 | 26.86 | 27.08 | 26.39 | 27.05 | 251,083 | +0.51(+1.92%) |
Mar 10, 2016 | 26.66 | 26.88 | 26.31 | 26.55 | 262,722 | -0.11(-0.42%) |
Mar 09, 2016 | 26.52 | 26.67 | 25.65 | 26.66 | 222,126 | +0.24(+0.89%) |
Mar 08, 2016 | 26.80 | 26.80 | 26.28 | 26.42 | 276,954 | -0.42(-1.55%) |
Mar 07, 2016 | 26.07 | 26.84 | 25.95 | 26.84 | 425,665 | +0.59(+2.27%) |
Mar 04, 2016 | 26.49 | 26.52 | 26.10 | 26.24 | 536,685 | -0.25(-0.96%) |
Mar 03, 2016 | 26.39 | 26.65 | 26.38 | 26.50 | 348,378 | -0.02(-0.07%) |
Mar 02, 2016 | 26.19 | 26.53 | 26.12 | 26.52 | 345,522 | +0.24(+0.90%) |
Mar 01, 2016 | 26.19 | 26.42 | 26.05 | 26.28 | 407,287 | +0.30(+1.16%) |
Feb 29, 2016 | 25.94 | 26.42 | 25.91 | 25.98 | 428,460 | -0.02(-0.07%) |
Feb 26, 2016 | 25.97 | 26.18 | 25.84 | 26.00 | 352,119 | +0.17(+0.66%) |
Feb 25, 2016 | 25.88 | 26.04 | 25.54 | 25.83 | 259,643 | -0.07(-0.25%) |
Feb 24, 2016 | 25.52 | 25.91 | 25.31 | 25.89 | 239,309 | +0.15(+0.59%) |
Feb 23, 2016 | 25.87 | 26.16 | 25.71 | 25.74 | 541,181 | -0.15(-0.58%) |
Feb 22, 2016 | 25.16 | 26.01 | 25.01 | 25.89 | 579,977 | +0.96(+3.86%) |
Feb 19, 2016 | 25.04 | 25.15 | 24.80 | 24.93 | 248,107 | -0.23(-0.90%) |
Feb 18, 2016 | 25.19 | 25.37 | 24.90 | 25.16 | 217,304 | +0.00(+0.00%) |
Feb 17, 2016 | 24.68 | 25.38 | 24.63 | 25.16 | 294,015 | +0.53(+2.15%) |
Feb 16, 2016 | 24.45 | 24.70 | 24.30 | 24.63 | 564,431 | +0.35(+1.44%) |
Feb 12, 2016 | 24.09 | 24.28 | 24.28 | 24.28 | 470,080 | +0.41(+1.70%) |
Feb 11, 2016 | 23.82 | 24.25 | 23.64 | 23.87 | 224,978 | -0.39(-1.59%) |
Feb 10, 2016 | 24.45 | 24.85 | 24.11 | 24.26 | 262,276 | -0.01(-0.04%) |
Feb 09, 2016 | 24.04 | 24.69 | 23.98 | 24.27 | 301,735 | -0.11(-0.46%) |
Feb 08, 2016 | 24.18 | 24.52 | 23.93 | 24.38 | 287,063 | -0.08(-0.31%) |
Feb 05, 2016 | 24.75 | 24.81 | 24.25 | 24.46 | 482,335 | -0.31(-1.25%) |
Feb 04, 2016 | 24.82 | 25.30 | 24.50 | 24.77 | 223,717 | -0.02(-0.08%) |
Feb 03, 2016 | 24.61 | 24.90 | 24.14 | 24.79 | 316,802 | +0.43(+1.78%) |
Feb 02, 2016 | 24.51 | 24.73 | 24.25 | 24.36 | 354,228 | -0.44(-1.78%) |