Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.12 | 28.17 | 28.05 | 28.06 | 3,797 | -0.32(-1.13%) |
Apr 28, 2016 | 28.55 | 28.64 | 28.34 | 28.38 | 20,198 | -0.30(-1.04%) |
Apr 27, 2016 | 28.53 | 28.70 | 28.47 | 28.68 | 10,503 | +0.29(+1.02%) |
Apr 26, 2016 | 28.37 | 28.44 | 28.33 | 28.39 | 19,605 | +0.18(+0.65%) |
Apr 25, 2016 | 28.11 | 28.23 | 28.11 | 28.21 | 3,054 | -0.05(-0.16%) |
Apr 22, 2016 | 28.24 | 28.34 | 28.21 | 28.26 | 7,319 | +0.17(+0.60%) |
Apr 21, 2016 | 28.25 | 28.25 | 28.09 | 28.09 | 7,083 | -0.35(-1.22%) |
Apr 20, 2016 | 28.46 | 28.54 | 28.43 | 28.43 | 6,865 | -0.03(-0.11%) |
Apr 19, 2016 | 28.40 | 28.48 | 28.40 | 28.46 | 1,277 | +0.10(+0.36%) |
Apr 18, 2016 | 28.34 | 28.36 | 28.22 | 28.36 | 9,217 | +0.16(+0.56%) |
Apr 15, 2016 | 28.13 | 28.21 | 28.13 | 28.21 | 8,036 | +0.05(+0.18%) |
Apr 14, 2016 | 28.27 | 28.28 | 28.14 | 28.16 | 30,333 | -0.04(-0.16%) |
Apr 13, 2016 | 28.12 | 28.22 | 28.12 | 28.20 | 2,941 | +0.21(+0.76%) |
Apr 12, 2016 | 27.93 | 27.99 | 27.76 | 27.99 | 1,313 | +0.15(+0.52%) |
Apr 11, 2016 | 27.91 | 27.91 | 27.84 | 27.84 | 1,835 | +0.06(+0.23%) |
Apr 08, 2016 | 27.90 | 27.98 | 27.76 | 27.78 | 10,785 | +0.04(+0.16%) |
Apr 07, 2016 | 27.93 | 27.99 | 27.73 | 27.73 | 3,636 | -0.29(-1.04%) |
Apr 06, 2016 | 27.85 | 28.03 | 27.83 | 28.03 | 4,384 | +0.08(+0.28%) |
Apr 05, 2016 | 28.01 | 28.01 | 27.95 | 27.95 | 1,731 | -0.32(-1.14%) |
Apr 04, 2016 | 28.38 | 28.38 | 28.26 | 28.27 | 3,160 | -0.17(-0.60%) |
Apr 01, 2016 | 28.15 | 28.44 | 28.15 | 28.44 | 142,498 | +0.11(+0.38%) |
Mar 31, 2016 | 28.34 | 28.39 | 28.30 | 28.33 | 7,137 | +0.00(+0.00%) |
Mar 30, 2016 | 28.54 | 28.54 | 28.30 | 28.33 | 6,045 | +0.04(+0.14%) |
Mar 29, 2016 | 28.00 | 28.29 | 27.98 | 28.29 | 8,312 | +0.23(+0.82%) |
Mar 28, 2016 | 28.06 | 28.07 | 27.97 | 28.06 | 7,128 | +0.18(+0.66%) |
Mar 24, 2016 | 27.85 | 27.88 | 27.88 | 27.88 | 26,532 | -0.17(-0.60%) |
Mar 23, 2016 | 28.05 | 28.10 | 28.00 | 28.05 | 44,061 | -0.14(-0.49%) |
Mar 22, 2016 | 28.17 | 28.19 | 28.17 | 28.19 | 2,279 | -0.06(-0.22%) |
Mar 21, 2016 | 28.12 | 28.27 | 28.12 | 28.25 | 3,957 | +0.02(+0.08%) |
Mar 18, 2016 | 28.29 | 28.34 | 28.21 | 28.23 | 12,566 | +0.06(+0.22%) |
Mar 17, 2016 | 28.11 | 28.16 | 28.10 | 28.16 | 2,787 | +0.22(+0.80%) |
Mar 16, 2016 | 27.64 | 27.94 | 27.60 | 27.94 | 7,399 | +0.25(+0.89%) |
Mar 15, 2016 | 27.63 | 27.69 | 27.60 | 27.69 | 142,384 | -0.01(-0.04%) |
Mar 14, 2016 | 27.71 | 27.71 | 27.71 | 27.71 | 409 | -0.05(-0.18%) |
Mar 11, 2016 | 27.76 | 27.76 | 27.76 | 27.76 | 662 | +0.36(+1.31%) |
Mar 10, 2016 | 27.22 | 27.40 | 27.19 | 27.40 | 2,071 | +0.03(+0.12%) |
Mar 09, 2016 | 27.40 | 27.45 | 27.32 | 27.36 | 1,814 | +0.11(+0.41%) |
Mar 08, 2016 | 27.48 | 27.48 | 27.25 | 27.25 | 4,481 | -0.02(-0.07%) |
Mar 04, 2016 | 27.26 | 27.27 | 27.27 | 27.27 | 53 | +0.22(+0.82%) |
Mar 03, 2016 | 26.98 | 27.05 | 26.98 | 27.05 | 3,776 | +0.20(+0.74%) |
Mar 02, 2016 | 26.69 | 26.85 | 26.69 | 26.85 | 3,934 | +0.03(+0.11%) |
Mar 01, 2016 | 26.64 | 26.82 | 26.64 | 26.82 | 18,886 | +0.25(+0.95%) |
Feb 29, 2016 | 26.72 | 26.72 | 26.57 | 26.57 | 2,038 | -0.04(-0.14%) |
Feb 26, 2016 | 26.67 | 26.67 | 26.61 | 26.61 | 669 | -0.09(-0.33%) |
Feb 25, 2016 | 26.51 | 26.69 | 26.51 | 26.69 | 1,024 | +0.18(+0.68%) |
Feb 24, 2016 | 26.11 | 26.51 | 26.11 | 26.51 | 1,517 | +0.10(+0.38%) |
Feb 23, 2016 | 26.42 | 26.42 | 26.38 | 26.41 | 6,994 | -0.16(-0.60%) |
Feb 22, 2016 | 26.51 | 26.58 | 26.48 | 26.57 | 4,214 | +0.34(+1.28%) |
Feb 19, 2016 | 26.27 | 26.27 | 26.21 | 26.24 | 28,445 | -0.07(-0.26%) |
Feb 18, 2016 | 26.37 | 26.39 | 26.29 | 26.31 | 165,063 | +0.04(+0.16%) |
Feb 17, 2016 | 26.26 | 26.26 | 26.26 | 26.26 | 47,713 | +0.36(+1.40%) |
Feb 16, 2016 | 25.76 | 25.91 | 25.75 | 25.90 | 181,280 | +0.40(+1.57%) |
Feb 12, 2016 | 25.39 | 25.50 | 25.50 | 25.50 | 2,754 | +0.34(+1.37%) |
Feb 11, 2016 | 25.22 | 25.22 | 25.15 | 25.16 | 2,794 | -0.48(-1.87%) |
Feb 10, 2016 | 25.54 | 25.64 | 25.54 | 25.64 | 5,816 | -0.06(-0.24%) |
Feb 09, 2016 | 25.59 | 25.70 | 25.48 | 25.70 | 2,822 | +0.11(+0.42%) |
Feb 08, 2016 | 25.55 | 25.59 | 25.33 | 25.59 | 2,502 | -0.15(-0.59%) |
Feb 05, 2016 | 25.80 | 25.83 | 25.74 | 25.74 | 2,864 | -0.12(-0.47%) |
Feb 04, 2016 | 25.92 | 25.97 | 25.81 | 25.87 | 10,028 | -0.09(-0.35%) |
Feb 03, 2016 | 25.77 | 25.96 | 25.42 | 25.96 | 3,426 | +0.36(+1.40%) |
Feb 02, 2016 | 25.70 | 25.71 | 25.58 | 25.60 | 4,125 | -0.28(-1.09%) |