Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.77 | 28.38 | 27.60 | 28.19 | 1,947,991 | +0.48(+1.74%) |
Apr 28, 2016 | 28.16 | 28.66 | 27.63 | 27.71 | 421,547 | -0.41(-1.45%) |
Apr 27, 2016 | 28.14 | 28.24 | 27.80 | 28.11 | 355,367 | +0.07(+0.23%) |
Apr 26, 2016 | 27.58 | 28.17 | 27.54 | 28.05 | 434,667 | +0.46(+1.66%) |
Apr 25, 2016 | 27.89 | 28.03 | 27.39 | 27.59 | 380,879 | -0.28(-0.99%) |
Apr 22, 2016 | 27.68 | 27.98 | 27.61 | 27.87 | 390,261 | +0.27(+0.98%) |
Apr 21, 2016 | 27.98 | 28.23 | 27.57 | 27.60 | 500,199 | -0.24(-0.86%) |
Apr 20, 2016 | 27.41 | 27.92 | 27.34 | 27.84 | 386,858 | +0.43(+1.57%) |
Apr 19, 2016 | 27.33 | 27.50 | 27.20 | 27.41 | 491,272 | +0.08(+0.29%) |
Apr 18, 2016 | 27.03 | 27.43 | 26.93 | 27.33 | 310,787 | +0.23(+0.86%) |
Apr 15, 2016 | 27.12 | 27.34 | 26.97 | 27.09 | 223,598 | -0.12(-0.43%) |
Apr 14, 2016 | 26.96 | 27.41 | 26.88 | 27.21 | 412,536 | +0.20(+0.73%) |
Apr 13, 2016 | 26.27 | 27.02 | 25.99 | 27.01 | 561,115 | +0.90(+3.43%) |
Apr 12, 2016 | 25.74 | 26.21 | 25.63 | 26.12 | 369,175 | +0.52(+2.02%) |
Apr 11, 2016 | 25.62 | 26.12 | 25.37 | 25.60 | 487,558 | +0.15(+0.57%) |
Apr 08, 2016 | 25.69 | 25.91 | 25.32 | 25.45 | 402,271 | +0.02(+0.09%) |
Apr 07, 2016 | 25.95 | 26.03 | 25.21 | 25.43 | 368,463 | -0.74(-2.84%) |
Apr 06, 2016 | 25.83 | 26.21 | 25.53 | 26.18 | 324,128 | +0.39(+1.50%) |
Apr 05, 2016 | 26.23 | 26.37 | 25.78 | 25.79 | 422,074 | -0.71(-2.67%) |
Apr 04, 2016 | 26.77 | 26.86 | 26.45 | 26.50 | 343,978 | -0.31(-1.14%) |
Apr 01, 2016 | 26.84 | 26.94 | 26.51 | 26.80 | 495,241 | +0.07(+0.24%) |
Mar 31, 2016 | 26.83 | 27.08 | 26.36 | 26.74 | 430,323 | -0.23(-0.84%) |
Mar 30, 2016 | 26.83 | 27.34 | 26.77 | 26.96 | 325,064 | +0.20(+0.76%) |
Mar 29, 2016 | 26.20 | 26.80 | 25.96 | 26.76 | 402,150 | +0.44(+1.69%) |
Mar 28, 2016 | 26.46 | 26.63 | 26.23 | 26.31 | 264,079 | -0.01(-0.03%) |
Mar 24, 2016 | 26.16 | 26.32 | 26.32 | 26.32 | 270,685 | +0.00(+0.00%) |
Mar 23, 2016 | 26.73 | 26.87 | 26.32 | 26.32 | 373,352 | -0.40(-1.50%) |
Mar 22, 2016 | 26.66 | 26.88 | 26.45 | 26.72 | 229,200 | -0.14(-0.52%) |
Mar 21, 2016 | 27.09 | 27.32 | 26.61 | 26.86 | 315,272 | -0.18(-0.67%) |
Mar 18, 2016 | 27.19 | 27.57 | 26.30 | 27.04 | 1,275,201 | +0.04(+0.14%) |
Mar 17, 2016 | 26.30 | 27.12 | 26.01 | 27.01 | 552,981 | +0.70(+2.66%) |
Mar 16, 2016 | 26.54 | 26.79 | 26.15 | 26.31 | 267,446 | -0.36(-1.34%) |
Mar 15, 2016 | 26.66 | 26.94 | 26.59 | 26.66 | 301,330 | -0.24(-0.89%) |
Mar 14, 2016 | 27.06 | 27.20 | 26.62 | 26.90 | 350,944 | -0.16(-0.59%) |
Mar 11, 2016 | 26.56 | 27.10 | 26.42 | 27.06 | 402,932 | +0.69(+2.62%) |
Mar 10, 2016 | 26.39 | 26.63 | 25.94 | 26.37 | 316,390 | +0.01(+0.06%) |
Mar 09, 2016 | 26.54 | 26.79 | 26.54 | 26.36 | 304,682 | -0.09(-0.33%) |
Mar 08, 2016 | 26.99 | 27.11 | 26.42 | 26.45 | 449,502 | -0.79(-2.92%) |
Mar 07, 2016 | 26.77 | 27.24 | 26.77 | 27.24 | 358,774 | +0.17(+0.64%) |
Mar 04, 2016 | 27.01 | 27.03 | 26.73 | 27.07 | 336,509 | +0.19(+0.70%) |
Mar 03, 2016 | 26.35 | 26.89 | 25.64 | 26.88 | 368,860 | +0.45(+1.72%) |
Mar 02, 2016 | 26.08 | 26.42 | 25.76 | 26.42 | 391,781 | +0.34(+1.30%) |
Mar 01, 2016 | 25.45 | 26.11 | 25.31 | 26.08 | 419,810 | +0.79(+3.11%) |
Feb 29, 2016 | 25.68 | 25.91 | 24.91 | 25.30 | 436,823 | -0.36(-1.41%) |
Feb 26, 2016 | 25.68 | 25.91 | 25.37 | 25.66 | 348,475 | +0.18(+0.71%) |
Feb 25, 2016 | 24.75 | 25.54 | 24.65 | 25.48 | 366,260 | +0.45(+1.79%) |
Feb 24, 2016 | 24.63 | 25.22 | 24.21 | 25.03 | 343,952 | +0.06(+0.26%) |
Feb 23, 2016 | 25.23 | 25.50 | 24.78 | 24.97 | 288,459 | -0.38(-1.51%) |
Feb 22, 2016 | 25.32 | 25.51 | 25.13 | 25.35 | 364,534 | +0.30(+1.21%) |
Feb 19, 2016 | 24.70 | 25.28 | 24.61 | 25.04 | 457,711 | +0.27(+1.08%) |
Feb 18, 2016 | 25.08 | 25.08 | 24.60 | 24.78 | 405,572 | -0.17(-0.67%) |
Feb 17, 2016 | 25.33 | 25.52 | 24.90 | 24.94 | 355,425 | -0.14(-0.55%) |
Feb 16, 2016 | 24.86 | 25.33 | 24.48 | 25.08 | 372,333 | +0.60(+2.45%) |
Feb 12, 2016 | 24.14 | 24.48 | 24.48 | 24.48 | 388,804 | +0.74(+3.13%) |
Feb 11, 2016 | 23.59 | 23.88 | 23.26 | 23.74 | 395,976 | -0.32(-1.32%) |
Feb 10, 2016 | 24.94 | 25.10 | 24.04 | 24.06 | 435,667 | -0.72(-2.91%) |
Feb 09, 2016 | 24.39 | 24.99 | 24.32 | 24.78 | 540,089 | +0.06(+0.23%) |
Feb 08, 2016 | 24.22 | 24.85 | 23.92 | 24.72 | 792,866 | +0.20(+0.82%) |
Feb 05, 2016 | 24.45 | 24.82 | 24.06 | 24.52 | 772,931 | +0.07(+0.30%) |
Feb 04, 2016 | 24.16 | 24.74 | 23.47 | 24.45 | 508,360 | +0.26(+1.07%) |
Feb 03, 2016 | 24.15 | 24.32 | 23.57 | 24.19 | 550,289 | +0.27(+1.15%) |
Feb 02, 2016 | 24.05 | 24.08 | 23.72 | 23.91 | 548,750 | -0.50(-2.04%) |