Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 26.30 | 26.44 | 25.97 | 26.27 | 184,087 | -0.03(-0.13%) |
Apr 28, 2016 | 26.30 | 26.47 | 26.16 | 26.30 | 258,644 | -0.08(-0.29%) |
Apr 27, 2016 | 26.52 | 26.54 | 26.21 | 26.38 | 169,265 | -0.23(-0.86%) |
Apr 26, 2016 | 26.45 | 26.67 | 26.18 | 26.61 | 178,142 | +0.31(+1.16%) |
Apr 25, 2016 | 26.16 | 26.42 | 25.96 | 26.30 | 299,922 | -0.04(-0.16%) |
Apr 22, 2016 | 25.50 | 26.39 | 25.50 | 26.35 | 353,088 | +0.82(+3.22%) |
Apr 21, 2016 | 25.48 | 25.64 | 25.35 | 25.52 | 188,092 | -0.09(-0.36%) |
Apr 20, 2016 | 25.03 | 25.68 | 25.03 | 25.62 | 122,939 | +0.52(+2.06%) |
Apr 19, 2016 | 25.32 | 25.32 | 24.95 | 25.10 | 146,387 | -0.25(-0.97%) |
Apr 18, 2016 | 25.47 | 25.74 | 25.25 | 25.35 | 132,467 | -0.41(-1.58%) |
Apr 15, 2016 | 26.02 | 26.24 | 25.69 | 25.75 | 189,743 | -0.39(-1.49%) |
Apr 14, 2016 | 25.72 | 26.20 | 25.69 | 26.14 | 140,766 | +0.42(+1.62%) |
Apr 13, 2016 | 25.12 | 25.74 | 24.92 | 25.73 | 190,402 | +0.82(+3.30%) |
Apr 12, 2016 | 24.51 | 24.90 | 24.38 | 24.90 | 76,697 | +0.50(+2.05%) |
Apr 11, 2016 | 24.68 | 25.08 | 24.37 | 24.40 | 85,865 | -0.10(-0.42%) |
Apr 08, 2016 | 24.64 | 24.88 | 24.43 | 24.51 | 90,302 | +0.10(+0.42%) |
Apr 07, 2016 | 24.61 | 24.61 | 24.11 | 24.40 | 316,289 | -0.36(-1.44%) |
Apr 06, 2016 | 24.67 | 24.84 | 24.32 | 24.76 | 179,451 | +0.08(+0.34%) |
Apr 05, 2016 | 24.90 | 25.40 | 24.65 | 24.67 | 207,026 | -0.12(-0.48%) |
Apr 04, 2016 | 25.24 | 25.24 | 24.78 | 24.79 | 126,845 | -0.42(-1.68%) |
Apr 01, 2016 | 24.80 | 25.24 | 24.48 | 25.22 | 149,865 | +0.13(+0.51%) |
Mar 31, 2016 | 25.26 | 25.60 | 24.99 | 25.09 | 167,881 | -0.31(-1.20%) |
Mar 30, 2016 | 25.50 | 25.65 | 25.28 | 25.40 | 202,216 | +0.03(+0.13%) |
Mar 29, 2016 | 24.73 | 25.39 | 24.52 | 25.36 | 184,857 | +0.53(+2.12%) |
Mar 28, 2016 | 24.21 | 24.90 | 24.21 | 24.84 | 105,740 | +0.79(+3.28%) |
Mar 24, 2016 | 24.26 | 24.05 | 24.05 | 24.05 | 150,380 | -0.40(-1.63%) |
Mar 23, 2016 | 25.17 | 25.17 | 24.44 | 24.45 | 134,751 | -0.86(-3.39%) |
Mar 22, 2016 | 25.55 | 25.58 | 25.16 | 25.30 | 113,940 | -0.44(-1.71%) |
Mar 21, 2016 | 26.56 | 26.56 | 25.48 | 25.74 | 211,736 | -0.92(-3.44%) |
Mar 18, 2016 | 26.19 | 26.69 | 26.08 | 26.66 | 622,009 | +0.59(+2.28%) |
Mar 17, 2016 | 25.25 | 26.19 | 25.25 | 26.07 | 233,671 | +0.78(+3.09%) |
Mar 16, 2016 | 24.27 | 25.30 | 24.27 | 25.29 | 190,657 | +0.94(+3.87%) |
Mar 15, 2016 | 24.34 | 24.59 | 23.94 | 24.34 | 218,501 | -0.20(-0.80%) |
Mar 14, 2016 | 24.63 | 24.79 | 23.91 | 24.54 | 91,861 | -0.22(-0.89%) |
Mar 11, 2016 | 24.36 | 24.82 | 24.28 | 24.76 | 102,599 | +0.69(+2.86%) |
Mar 10, 2016 | 23.82 | 24.24 | 23.58 | 24.07 | 144,336 | +0.31(+1.29%) |
Mar 09, 2016 | 23.87 | 24.01 | 23.51 | 23.77 | 169,966 | +0.04(+0.18%) |
Mar 08, 2016 | 24.03 | 24.14 | 23.66 | 23.72 | 144,769 | -0.50(-2.07%) |
Mar 07, 2016 | 23.53 | 24.23 | 23.53 | 24.23 | 167,489 | +0.52(+2.18%) |
Mar 04, 2016 | 23.95 | 23.95 | 23.45 | 23.71 | 157,944 | -0.13(-0.53%) |
Mar 03, 2016 | 23.60 | 23.86 | 23.49 | 23.83 | 134,439 | +0.27(+1.15%) |
Mar 02, 2016 | 23.54 | 23.64 | 23.30 | 23.56 | 106,838 | +0.05(+0.22%) |
Mar 01, 2016 | 23.05 | 23.56 | 22.91 | 23.51 | 151,617 | +0.70(+3.09%) |
Feb 29, 2016 | 23.39 | 23.39 | 22.79 | 22.81 | 196,091 | -0.62(-2.64%) |
Feb 26, 2016 | 23.56 | 23.64 | 23.10 | 23.43 | 158,278 | +0.00(+0.00%) |
Feb 25, 2016 | 23.22 | 23.44 | 23.06 | 23.43 | 134,688 | +0.31(+1.32%) |
Feb 24, 2016 | 22.49 | 23.16 | 22.38 | 23.12 | 167,958 | +0.45(+1.98%) |
Feb 23, 2016 | 22.81 | 23.05 | 22.60 | 22.67 | 222,129 | -0.21(-0.93%) |
Feb 22, 2016 | 22.95 | 23.25 | 22.86 | 22.88 | 169,498 | +0.08(+0.37%) |
Feb 19, 2016 | 22.68 | 23.19 | 22.60 | 22.80 | 258,248 | +0.06(+0.26%) |
Feb 18, 2016 | 22.85 | 23.88 | 22.60 | 22.74 | 464,873 | +0.59(+2.64%) |
Feb 17, 2016 | 21.73 | 22.23 | 21.49 | 22.15 | 279,179 | +0.68(+3.16%) |
Feb 16, 2016 | 21.23 | 21.66 | 21.00 | 21.48 | 215,728 | +0.49(+2.35%) |
Feb 12, 2016 | 20.09 | 20.98 | 20.98 | 20.98 | 241,363 | +0.79(+3.91%) |
Feb 11, 2016 | 20.36 | 20.71 | 19.95 | 20.19 | 393,646 | -0.56(-2.70%) |
Feb 10, 2016 | 21.49 | 21.52 | 20.75 | 20.75 | 278,331 | -0.71(-3.33%) |
Feb 09, 2016 | 21.12 | 21.80 | 21.12 | 21.47 | 277,334 | +0.03(+0.12%) |
Feb 08, 2016 | 21.75 | 21.83 | 20.90 | 21.44 | 354,266 | -0.50(-2.30%) |
Feb 05, 2016 | 25.56 | 26.04 | 21.28 | 21.95 | 515,941 | -5.22(-19.21%) |
Feb 04, 2016 | 27.42 | 27.61 | 26.80 | 27.17 | 114,637 | -0.32(-1.16%) |
Feb 03, 2016 | 27.87 | 27.87 | 27.12 | 27.49 | 95,145 | -0.14(-0.52%) |
Feb 02, 2016 | 27.93 | 28.17 | 27.50 | 27.63 | 140,042 | -0.66(-2.32%) |