Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 29.36 | 29.36 | 27.05 | 28.78 | 203,337 | -0.85(-2.87%) |
Apr 28, 2016 | 29.84 | 29.92 | 29.58 | 29.63 | 47,669 | -0.16(-0.55%) |
Apr 27, 2016 | 29.78 | 29.88 | 29.41 | 29.79 | 51,252 | +0.04(+0.13%) |
Apr 26, 2016 | 29.11 | 29.91 | 29.11 | 29.75 | 55,056 | +0.47(+1.62%) |
Apr 25, 2016 | 29.26 | 29.30 | 28.88 | 29.28 | 66,658 | +0.04(+0.13%) |
Apr 22, 2016 | 29.11 | 29.34 | 29.11 | 29.24 | 66,723 | +0.05(+0.17%) |
Apr 21, 2016 | 29.22 | 29.25 | 29.02 | 29.19 | 46,600 | -0.15(-0.53%) |
Apr 20, 2016 | 29.06 | 29.40 | 29.03 | 29.35 | 41,551 | +0.18(+0.63%) |
Apr 19, 2016 | 29.16 | 29.22 | 28.81 | 29.16 | 37,897 | +0.00(+0.00%) |
Apr 18, 2016 | 28.39 | 29.17 | 28.38 | 29.16 | 76,021 | +0.60(+2.10%) |
Apr 15, 2016 | 28.50 | 28.72 | 28.18 | 28.56 | 39,538 | -0.02(-0.07%) |
Apr 14, 2016 | 28.50 | 28.70 | 28.35 | 28.58 | 35,401 | +0.04(+0.14%) |
Apr 13, 2016 | 28.22 | 28.71 | 28.16 | 28.55 | 54,337 | +0.39(+1.37%) |
Apr 12, 2016 | 28.19 | 28.51 | 28.04 | 28.16 | 38,842 | +0.05(+0.17%) |
Apr 11, 2016 | 28.26 | 28.57 | 28.08 | 28.11 | 49,589 | -0.09(-0.31%) |
Apr 08, 2016 | 28.19 | 28.55 | 28.00 | 28.20 | 64,128 | +0.15(+0.55%) |
Apr 07, 2016 | 27.95 | 28.28 | 27.92 | 28.04 | 160,010 | -0.09(-0.31%) |
Apr 06, 2016 | 28.30 | 28.34 | 27.99 | 28.13 | 90,870 | -0.20(-0.72%) |
Apr 05, 2016 | 28.33 | 28.96 | 28.17 | 28.33 | 67,767 | -0.21(-0.75%) |
Apr 04, 2016 | 28.70 | 28.74 | 28.26 | 28.55 | 51,712 | -0.10(-0.34%) |
Apr 01, 2016 | 28.05 | 28.73 | 28.05 | 28.64 | 52,687 | +0.44(+1.54%) |
Mar 31, 2016 | 28.74 | 28.74 | 28.14 | 28.21 | 183,670 | -0.30(-1.05%) |
Mar 30, 2016 | 28.31 | 28.86 | 28.31 | 28.51 | 76,169 | +0.12(+0.41%) |
Mar 29, 2016 | 27.87 | 28.45 | 27.73 | 28.39 | 70,148 | +0.78(+2.84%) |
Mar 28, 2016 | 27.33 | 27.67 | 27.19 | 27.61 | 39,483 | +0.27(+0.99%) |
Mar 24, 2016 | 27.16 | 27.34 | 27.34 | 27.34 | 50,552 | +0.01(+0.04%) |
Mar 23, 2016 | 27.53 | 27.53 | 27.13 | 27.33 | 53,675 | -0.16(-0.60%) |
Mar 22, 2016 | 27.32 | 27.73 | 27.26 | 27.49 | 41,804 | +0.03(+0.11%) |
Mar 21, 2016 | 27.82 | 27.82 | 27.33 | 27.46 | 368,086 | -0.36(-1.29%) |
Mar 18, 2016 | 28.24 | 28.44 | 27.80 | 27.82 | 104,708 | -0.26(-0.93%) |
Mar 17, 2016 | 27.29 | 28.13 | 27.29 | 28.08 | 76,284 | +0.77(+2.83%) |
Mar 16, 2016 | 27.14 | 27.37 | 26.83 | 27.31 | 45,411 | +0.12(+0.43%) |
Mar 15, 2016 | 27.54 | 27.54 | 27.10 | 27.19 | 47,122 | -0.38(-1.37%) |
Mar 14, 2016 | 27.71 | 28.07 | 27.52 | 27.57 | 39,409 | -0.15(-0.56%) |
Mar 11, 2016 | 27.52 | 27.83 | 27.41 | 27.72 | 46,245 | +0.29(+1.06%) |
Mar 10, 2016 | 28.36 | 28.44 | 27.37 | 27.43 | 39,850 | -0.84(-2.98%) |
Mar 09, 2016 | 28.08 | 28.35 | 27.75 | 28.27 | 55,793 | +0.30(+1.07%) |
Mar 08, 2016 | 28.08 | 28.24 | 27.83 | 27.97 | 78,517 | -0.32(-1.12%) |
Mar 07, 2016 | 27.93 | 28.65 | 27.89 | 28.29 | 72,159 | +0.24(+0.86%) |
Mar 04, 2016 | 28.48 | 28.62 | 27.96 | 28.05 | 63,156 | -0.39(-1.36%) |
Mar 03, 2016 | 28.23 | 28.57 | 27.95 | 28.44 | 129,062 | +0.16(+0.58%) |
Mar 02, 2016 | 28.23 | 28.41 | 27.81 | 28.27 | 98,807 | +0.04(+0.14%) |
Mar 01, 2016 | 27.45 | 28.30 | 27.43 | 28.23 | 255,268 | +0.90(+3.28%) |
Feb 29, 2016 | 27.23 | 27.81 | 27.23 | 27.34 | 150,561 | +0.38(+1.39%) |
Feb 26, 2016 | 26.56 | 27.02 | 26.27 | 26.96 | 64,355 | +0.40(+1.49%) |
Feb 25, 2016 | 26.35 | 26.57 | 26.10 | 26.57 | 38,537 | +0.30(+1.14%) |
Feb 24, 2016 | 25.80 | 26.28 | 25.62 | 26.27 | 48,007 | +0.26(+1.00%) |
Feb 23, 2016 | 26.01 | 26.37 | 26.00 | 26.01 | 63,747 | -0.13(-0.48%) |
Feb 22, 2016 | 26.32 | 26.62 | 26.06 | 26.13 | 65,893 | -0.05(-0.18%) |
Feb 19, 2016 | 26.18 | 26.65 | 26.04 | 26.18 | 47,011 | +0.00(+0.00%) |
Feb 18, 2016 | 26.28 | 26.65 | 26.14 | 26.18 | 57,127 | -0.11(-0.40%) |
Feb 17, 2016 | 26.86 | 27.00 | 26.27 | 26.29 | 68,491 | -0.40(-1.52%) |
Feb 16, 2016 | 26.74 | 27.21 | 26.51 | 26.69 | 69,292 | +0.18(+0.69%) |
Feb 12, 2016 | 26.39 | 26.51 | 26.51 | 26.51 | 77,387 | +0.47(+1.81%) |
Feb 11, 2016 | 25.72 | 26.11 | 25.58 | 26.04 | 75,690 | -0.09(-0.33%) |
Feb 10, 2016 | 26.04 | 26.28 | 25.84 | 26.12 | 76,017 | +0.28(+1.08%) |
Feb 09, 2016 | 25.59 | 25.95 | 25.34 | 25.84 | 75,549 | +0.14(+0.56%) |
Feb 08, 2016 | 25.40 | 25.78 | 24.97 | 25.70 | 159,509 | +0.04(+0.15%) |
Feb 05, 2016 | 27.76 | 27.76 | 25.53 | 25.66 | 215,857 | -1.07(-4.00%) |
Feb 04, 2016 | 26.80 | 26.95 | 26.43 | 26.73 | 82,070 | -0.12(-0.43%) |
Feb 03, 2016 | 27.44 | 27.44 | 26.55 | 26.85 | 53,680 | -0.38(-1.38%) |
Feb 02, 2016 | 27.50 | 27.96 | 27.04 | 27.22 | 45,374 | -0.42(-1.53%) |