Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 26.24 | 26.34 | 25.72 | 26.10 | 398,134 | -0.14(-0.52%) |
Apr 28, 2016 | 26.06 | 26.52 | 25.97 | 26.24 | 729,335 | +0.09(+0.33%) |
Apr 27, 2016 | 25.64 | 26.23 | 25.63 | 26.15 | 561,879 | +0.57(+2.21%) |
Apr 26, 2016 | 25.36 | 25.61 | 25.18 | 25.59 | 211,927 | +0.51(+2.03%) |
Apr 25, 2016 | 25.14 | 25.25 | 24.77 | 25.08 | 366,299 | -0.74(-2.87%) |
Apr 22, 2016 | 24.96 | 25.86 | 24.91 | 25.82 | 778,386 | +0.29(+1.12%) |
Apr 21, 2016 | 25.25 | 25.62 | 25.10 | 25.53 | 650,715 | -0.13(-0.50%) |
Apr 20, 2016 | 25.24 | 25.90 | 25.20 | 25.66 | 297,909 | +0.55(+2.19%) |
Apr 19, 2016 | 24.61 | 25.12 | 24.55 | 25.11 | 328,903 | +0.52(+2.10%) |
Apr 18, 2016 | 23.86 | 24.74 | 23.83 | 24.59 | 260,511 | +0.15(+0.62%) |
Apr 15, 2016 | 24.22 | 24.58 | 24.12 | 24.44 | 294,664 | -0.51(-2.04%) |
Apr 14, 2016 | 24.92 | 25.08 | 24.77 | 24.95 | 396,508 | +0.00(+0.00%) |
Apr 13, 2016 | 25.01 | 25.12 | 24.85 | 24.95 | 836,942 | +0.79(+3.26%) |
Apr 12, 2016 | 23.34 | 24.25 | 23.21 | 24.16 | 566,187 | +1.57(+6.94%) |
Apr 11, 2016 | 22.70 | 22.93 | 22.56 | 22.59 | 279,713 | +0.44(+1.98%) |
Apr 08, 2016 | 22.23 | 22.49 | 22.08 | 22.15 | 411,092 | +0.34(+1.57%) |
Apr 07, 2016 | 22.04 | 22.36 | 21.73 | 21.81 | 590,366 | -0.02(-0.11%) |
Apr 06, 2016 | 21.60 | 21.85 | 21.37 | 21.84 | 743,245 | +0.43(+2.03%) |
Apr 05, 2016 | 21.82 | 21.88 | 21.32 | 21.40 | 975,644 | -1.36(-5.97%) |
Apr 04, 2016 | 23.34 | 23.39 | 22.75 | 22.76 | 420,505 | -0.35(-1.53%) |
Apr 01, 2016 | 22.87 | 23.16 | 22.68 | 23.11 | 330,359 | -0.07(-0.30%) |
Mar 31, 2016 | 23.54 | 23.60 | 23.11 | 23.18 | 487,012 | -0.11(-0.47%) |
Mar 30, 2016 | 23.43 | 23.69 | 23.12 | 23.29 | 363,003 | +0.09(+0.41%) |
Mar 29, 2016 | 22.47 | 23.20 | 22.34 | 23.20 | 431,110 | +0.09(+0.41%) |
Mar 28, 2016 | 23.35 | 23.48 | 22.92 | 23.10 | 232,799 | -0.06(-0.27%) |
Mar 24, 2016 | 22.52 | 23.17 | 23.17 | 23.17 | 391,564 | +0.02(+0.07%) |
Mar 23, 2016 | 23.62 | 23.62 | 23.10 | 23.15 | 327,106 | -1.29(-5.27%) |
Mar 22, 2016 | 24.09 | 24.55 | 23.95 | 24.44 | 320,631 | +0.10(+0.42%) |
Mar 21, 2016 | 24.33 | 24.53 | 24.07 | 24.34 | 283,744 | -0.04(-0.16%) |
Mar 18, 2016 | 24.43 | 24.63 | 23.88 | 24.38 | 1,471,443 | +0.28(+1.17%) |
Mar 17, 2016 | 24.37 | 24.37 | 23.87 | 24.09 | 610,744 | +0.35(+1.45%) |
Mar 16, 2016 | 22.69 | 23.77 | 22.64 | 23.75 | 574,245 | +0.90(+3.95%) |
Mar 15, 2016 | 22.65 | 22.85 | 22.40 | 22.85 | 402,004 | -0.36(-1.56%) |
Mar 14, 2016 | 23.49 | 23.59 | 22.88 | 23.21 | 634,951 | -1.25(-5.10%) |
Mar 11, 2016 | 23.95 | 24.45 | 23.87 | 24.45 | 477,591 | +0.58(+2.43%) |
Mar 10, 2016 | 23.88 | 24.01 | 23.47 | 23.87 | 554,965 | -0.58(-2.38%) |
Mar 09, 2016 | 24.28 | 24.70 | 24.04 | 24.45 | 630,696 | -0.27(-1.08%) |
Mar 08, 2016 | 24.93 | 25.07 | 24.63 | 24.72 | 942,894 | -0.09(-0.38%) |
Mar 07, 2016 | 24.47 | 25.01 | 24.43 | 24.82 | 649,277 | +0.23(+0.93%) |
Mar 04, 2016 | 24.09 | 24.93 | 23.92 | 24.59 | 510,249 | +0.76(+3.20%) |
Mar 03, 2016 | 23.34 | 23.83 | 23.21 | 23.83 | 584,184 | +0.83(+3.62%) |
Mar 02, 2016 | 22.38 | 23.07 | 22.24 | 22.99 | 865,447 | +1.02(+4.64%) |
Mar 01, 2016 | 21.68 | 22.08 | 21.53 | 21.97 | 432,957 | +0.70(+3.28%) |
Feb 29, 2016 | 20.74 | 21.51 | 20.74 | 21.28 | 472,410 | +0.13(+0.63%) |
Feb 26, 2016 | 21.34 | 21.55 | 21.11 | 21.14 | 403,747 | -0.16(-0.77%) |
Feb 25, 2016 | 21.02 | 21.34 | 20.82 | 21.31 | 470,923 | +0.13(+0.59%) |
Feb 24, 2016 | 20.50 | 21.28 | 20.27 | 21.18 | 540,430 | -0.16(-0.74%) |
Feb 23, 2016 | 21.90 | 22.00 | 21.24 | 21.34 | 701,845 | -1.40(-6.14%) |
Feb 22, 2016 | 22.39 | 22.74 | 22.38 | 22.74 | 231,593 | +0.53(+2.37%) |
Feb 19, 2016 | 22.01 | 22.22 | 21.83 | 22.21 | 224,592 | -0.19(-0.84%) |
Feb 18, 2016 | 22.68 | 22.68 | 22.26 | 22.40 | 474,980 | +0.13(+0.60%) |
Feb 17, 2016 | 21.91 | 22.55 | 21.64 | 22.26 | 596,769 | +0.96(+4.49%) |
Feb 16, 2016 | 21.54 | 21.60 | 20.95 | 21.31 | 762,824 | +0.69(+3.35%) |
Feb 12, 2016 | 20.26 | 20.62 | 20.62 | 20.62 | 309,377 | +0.75(+3.79%) |
Feb 11, 2016 | 19.47 | 20.16 | 19.36 | 19.86 | 611,898 | +0.59(+3.05%) |
Feb 10, 2016 | 19.50 | 19.93 | 19.24 | 19.27 | 415,235 | -0.71(-3.53%) |
Feb 09, 2016 | 19.62 | 20.15 | 19.62 | 19.98 | 660,146 | +0.00(+0.00%) |
Feb 08, 2016 | 19.93 | 20.09 | 19.62 | 19.98 | 352,709 | -0.14(-0.70%) |
Feb 05, 2016 | 20.50 | 20.61 | 20.00 | 20.12 | 446,389 | -0.56(-2.69%) |
Feb 04, 2016 | 20.85 | 21.06 | 20.47 | 20.68 | 425,940 | +0.62(+3.09%) |
Feb 03, 2016 | 19.73 | 20.08 | 18.91 | 20.06 | 546,673 | +1.09(+5.75%) |
Feb 02, 2016 | 19.22 | 19.30 | 18.92 | 18.97 | 297,576 | -1.30(-6.39%) |