Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.45 | 27.77 | 26.80 | 27.24 | 883,570 | -0.30(-1.09%) |
Apr 28, 2016 | 27.88 | 28.09 | 27.47 | 27.54 | 623,357 | -0.49(-1.75%) |
Apr 27, 2016 | 27.85 | 28.23 | 27.73 | 28.03 | 944,145 | +0.06(+0.21%) |
Apr 26, 2016 | 27.61 | 28.27 | 27.61 | 27.97 | 757,753 | +0.40(+1.45%) |
Apr 25, 2016 | 28.00 | 28.25 | 27.38 | 27.57 | 538,696 | -0.53(-1.89%) |
Apr 22, 2016 | 28.07 | 28.40 | 27.85 | 28.10 | 926,000 | +0.03(+0.11%) |
Apr 21, 2016 | 27.98 | 28.64 | 27.91 | 28.07 | 1,068,053 | +0.22(+0.79%) |
Apr 20, 2016 | 27.86 | 28.18 | 27.71 | 27.85 | 496,179 | +0.01(+0.04%) |
Apr 19, 2016 | 28.41 | 28.64 | 27.68 | 27.84 | 614,171 | -0.56(-1.97%) |
Apr 18, 2016 | 27.30 | 28.51 | 27.30 | 28.40 | 833,167 | +0.80(+2.90%) |
Apr 15, 2016 | 27.42 | 27.71 | 27.04 | 27.60 | 1,000,368 | +0.04(+0.15%) |
Apr 14, 2016 | 27.92 | 28.51 | 27.23 | 27.56 | 1,123,144 | -0.38(-1.36%) |
Apr 13, 2016 | 26.30 | 27.98 | 26.16 | 27.94 | 1,597,751 | +1.68(+6.40%) |
Apr 12, 2016 | 25.90 | 26.47 | 25.79 | 26.26 | 824,521 | +0.47(+1.82%) |
Apr 11, 2016 | 26.00 | 26.50 | 25.78 | 25.79 | 683,862 | +0.03(+0.12%) |
Apr 08, 2016 | 25.91 | 26.16 | 25.52 | 25.76 | 836,497 | +0.22(+0.86%) |
Apr 07, 2016 | 26.18 | 26.33 | 25.41 | 25.54 | 921,874 | -0.91(-3.44%) |
Apr 06, 2016 | 26.45 | 26.64 | 26.06 | 26.45 | 736,559 | +0.12(+0.46%) |
Apr 05, 2016 | 26.23 | 26.46 | 26.05 | 26.33 | 978,343 | -0.19(-0.72%) |
Apr 04, 2016 | 26.42 | 26.75 | 26.07 | 26.52 | 911,323 | +0.09(+0.34%) |
Apr 01, 2016 | 26.40 | 26.59 | 25.95 | 26.43 | 773,198 | -0.30(-1.12%) |
Mar 31, 2016 | 26.61 | 26.91 | 26.21 | 26.73 | 1,611,485 | +0.09(+0.34%) |
Mar 30, 2016 | 25.78 | 27.49 | 25.72 | 26.64 | 1,606,529 | +1.18(+4.63%) |
Mar 29, 2016 | 24.97 | 25.52 | 24.55 | 25.46 | 988,408 | +0.31(+1.23%) |
Mar 28, 2016 | 24.95 | 25.45 | 24.91 | 25.15 | 790,921 | +0.22(+0.88%) |
Mar 24, 2016 | 25.05 | 24.93 | 24.93 | 24.93 | 1,486,200 | -0.24(-0.95%) |
Mar 23, 2016 | 25.92 | 26.20 | 25.17 | 25.17 | 614,477 | -0.93(-3.56%) |
Mar 22, 2016 | 25.92 | 26.39 | 25.70 | 26.10 | 539,876 | -0.09(-0.34%) |
Mar 21, 2016 | 26.14 | 26.74 | 26.05 | 26.19 | 460,086 | -0.02(-0.08%) |
Mar 18, 2016 | 26.15 | 26.49 | 26.10 | 26.21 | 1,669,822 | +0.20(+0.77%) |
Mar 17, 2016 | 25.90 | 26.10 | 25.42 | 26.01 | 742,860 | +0.15(+0.58%) |
Mar 16, 2016 | 25.37 | 26.00 | 25.10 | 25.86 | 851,310 | +0.48(+1.89%) |
Mar 15, 2016 | 26.11 | 26.21 | 25.30 | 25.38 | 740,243 | -0.89(-3.39%) |
Mar 14, 2016 | 25.95 | 26.57 | 25.52 | 26.27 | 1,059,002 | +0.14(+0.54%) |
Mar 11, 2016 | 25.59 | 26.13 | 25.59 | 26.13 | 809,465 | +0.83(+3.28%) |
Mar 10, 2016 | 26.01 | 26.15 | 25.04 | 25.30 | 973,406 | -0.58(-2.24%) |
Mar 09, 2016 | 25.57 | 26.24 | 25.53 | 25.88 | 897,017 | +0.46(+1.81%) |
Mar 08, 2016 | 26.65 | 26.78 | 25.40 | 25.42 | 1,363,902 | -1.51(-5.61%) |
Mar 07, 2016 | 25.72 | 26.97 | 25.72 | 26.93 | 1,505,558 | +1.12(+4.34%) |
Mar 04, 2016 | 26.08 | 26.08 | 25.59 | 25.81 | 1,037,467 | -0.40(-1.53%) |
Mar 03, 2016 | 24.90 | 26.22 | 24.77 | 26.21 | 1,476,520 | +1.32(+5.30%) |
Mar 02, 2016 | 24.30 | 24.91 | 24.26 | 24.89 | 1,286,035 | +0.64(+2.64%) |
Mar 01, 2016 | 23.15 | 24.32 | 22.97 | 24.25 | 1,778,426 | +1.50(+6.59%) |
Feb 29, 2016 | 22.56 | 22.99 | 21.79 | 22.75 | 1,680,393 | +0.01(+0.04%) |
Feb 26, 2016 | 24.40 | 25.29 | 22.70 | 22.74 | 2,630,066 | -1.65(-6.77%) |
Feb 25, 2016 | 23.58 | 24.39 | 23.28 | 24.39 | 1,053,328 | +0.85(+3.61%) |
Feb 24, 2016 | 23.51 | 23.76 | 22.81 | 23.54 | 1,133,726 | -0.38(-1.59%) |
Feb 23, 2016 | 24.07 | 24.29 | 23.89 | 23.92 | 1,222,094 | -0.36(-1.48%) |
Feb 22, 2016 | 23.63 | 24.38 | 23.57 | 24.28 | 1,504,078 | +0.96(+4.12%) |
Feb 19, 2016 | 22.80 | 23.39 | 22.44 | 23.32 | 1,057,361 | +0.44(+1.92%) |
Feb 18, 2016 | 23.49 | 23.56 | 22.50 | 22.88 | 1,668,830 | -0.41(-1.76%) |
Feb 17, 2016 | 22.30 | 23.66 | 22.06 | 23.29 | 2,387,923 | +1.22(+5.53%) |
Feb 16, 2016 | 20.70 | 22.08 | 20.62 | 22.07 | 1,659,218 | +1.81(+8.93%) |
Feb 12, 2016 | 19.50 | 20.26 | 20.26 | 20.26 | 2,303,900 | +1.13(+5.91%) |
Feb 11, 2016 | 21.85 | 21.85 | 18.86 | 19.13 | 6,258,193 | -4.06(-17.51%) |
Feb 10, 2016 | 22.95 | 23.59 | 22.82 | 23.19 | 1,353,104 | +0.31(+1.35%) |
Feb 09, 2016 | 23.16 | 23.60 | 22.80 | 22.88 | 1,103,848 | -0.63(-2.68%) |
Feb 08, 2016 | 23.45 | 23.60 | 23.02 | 23.51 | 727,132 | -0.27(-1.14%) |
Feb 05, 2016 | 24.12 | 24.34 | 23.69 | 23.78 | 730,679 | -0.44(-1.82%) |
Feb 04, 2016 | 23.92 | 24.77 | 23.78 | 24.22 | 1,486,191 | +0.34(+1.42%) |
Feb 03, 2016 | 23.19 | 23.88 | 22.82 | 23.88 | 1,376,786 | +0.89(+3.87%) |
Feb 02, 2016 | 23.58 | 23.70 | 22.99 | 22.99 | 1,251,693 | -0.75(-3.16%) |