Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.50 | 28.90 | 28.25 | 28.29 | 87,915 | -0.45(-1.57%) |
Apr 28, 2016 | 28.47 | 29.26 | 28.20 | 28.74 | 110,366 | +0.19(+0.67%) |
Apr 27, 2016 | 28.23 | 28.58 | 27.79 | 28.55 | 85,008 | +0.29(+1.01%) |
Apr 26, 2016 | 28.10 | 28.27 | 27.68 | 28.27 | 77,706 | +0.10(+0.34%) |
Apr 25, 2016 | 28.05 | 28.27 | 27.82 | 28.17 | 80,563 | +0.10(+0.37%) |
Apr 22, 2016 | 27.34 | 28.07 | 27.32 | 28.07 | 111,372 | +0.80(+2.94%) |
Apr 21, 2016 | 27.80 | 28.10 | 27.24 | 27.27 | 77,018 | -0.48(-1.75%) |
Apr 20, 2016 | 27.89 | 28.18 | 27.63 | 27.75 | 53,174 | -0.31(-1.10%) |
Apr 19, 2016 | 28.01 | 28.31 | 27.79 | 28.06 | 89,147 | +0.09(+0.31%) |
Apr 18, 2016 | 27.78 | 27.98 | 27.68 | 27.97 | 60,441 | +0.20(+0.71%) |
Apr 15, 2016 | 27.50 | 27.78 | 27.40 | 27.78 | 69,058 | +0.28(+1.01%) |
Apr 14, 2016 | 27.79 | 27.79 | 27.41 | 27.50 | 49,852 | -0.29(-1.03%) |
Apr 13, 2016 | 27.59 | 27.79 | 27.19 | 27.78 | 77,441 | +0.29(+1.04%) |
Apr 12, 2016 | 27.31 | 27.70 | 26.95 | 27.50 | 51,451 | +0.27(+0.99%) |
Apr 11, 2016 | 27.59 | 27.68 | 27.20 | 27.23 | 71,019 | -0.20(-0.72%) |
Apr 08, 2016 | 27.36 | 27.55 | 27.09 | 27.43 | 70,372 | +0.15(+0.55%) |
Apr 07, 2016 | 27.40 | 27.67 | 27.05 | 27.28 | 142,614 | -0.33(-1.18%) |
Apr 06, 2016 | 27.37 | 27.66 | 27.36 | 27.60 | 61,362 | +0.17(+0.61%) |
Apr 05, 2016 | 27.86 | 27.87 | 27.33 | 27.44 | 77,474 | -0.41(-1.48%) |
Apr 04, 2016 | 28.34 | 28.34 | 27.82 | 27.85 | 48,026 | -0.35(-1.24%) |
Apr 01, 2016 | 27.53 | 28.27 | 27.53 | 28.20 | 75,414 | +0.46(+1.66%) |
Mar 31, 2016 | 27.37 | 27.90 | 27.07 | 27.74 | 121,408 | +0.33(+1.19%) |
Mar 30, 2016 | 27.97 | 28.18 | 27.28 | 27.41 | 118,396 | -0.36(-1.29%) |
Mar 29, 2016 | 26.89 | 27.80 | 26.45 | 27.77 | 117,804 | +0.88(+3.28%) |
Mar 28, 2016 | 26.82 | 26.98 | 26.49 | 26.89 | 56,825 | +0.18(+0.68%) |
Mar 24, 2016 | 26.66 | 26.70 | 26.70 | 26.70 | 53,537 | -0.01(-0.03%) |
Mar 23, 2016 | 26.65 | 26.92 | 26.40 | 26.71 | 58,195 | +0.09(+0.33%) |
Mar 22, 2016 | 26.74 | 27.03 | 26.62 | 26.63 | 74,139 | -0.27(-1.00%) |
Mar 21, 2016 | 27.20 | 27.20 | 26.82 | 26.90 | 53,046 | -0.41(-1.51%) |
Mar 18, 2016 | 27.44 | 27.64 | 27.25 | 27.31 | 268,975 | +0.01(+0.03%) |
Mar 17, 2016 | 26.88 | 27.34 | 26.58 | 27.30 | 86,351 | +0.40(+1.51%) |
Mar 16, 2016 | 26.56 | 27.03 | 26.12 | 26.90 | 53,842 | +0.29(+1.07%) |
Mar 15, 2016 | 26.73 | 27.10 | 26.51 | 26.61 | 66,794 | -0.19(-0.71%) |
Mar 14, 2016 | 26.40 | 26.93 | 26.29 | 26.80 | 82,403 | +0.40(+1.50%) |
Mar 11, 2016 | 26.56 | 26.82 | 26.28 | 26.40 | 101,486 | +0.04(+0.15%) |
Mar 10, 2016 | 26.65 | 26.78 | 26.16 | 26.36 | 90,358 | -0.14(-0.54%) |
Mar 09, 2016 | 26.99 | 27.12 | 26.36 | 26.51 | 139,246 | -0.44(-1.62%) |
Mar 08, 2016 | 26.06 | 26.99 | 25.86 | 26.94 | 133,871 | +0.88(+3.38%) |
Mar 07, 2016 | 26.46 | 26.51 | 25.95 | 26.06 | 120,445 | -0.49(-1.85%) |
Mar 04, 2016 | 26.51 | 26.85 | 26.01 | 26.55 | 120,115 | +0.42(+1.60%) |
Mar 03, 2016 | 25.74 | 26.15 | 25.64 | 26.14 | 112,199 | +0.40(+1.55%) |
Mar 02, 2016 | 25.63 | 25.83 | 25.47 | 25.74 | 73,895 | +0.01(+0.03%) |
Mar 01, 2016 | 25.77 | 25.97 | 25.57 | 25.73 | 114,725 | +0.12(+0.45%) |
Feb 29, 2016 | 25.79 | 25.97 | 25.59 | 25.61 | 77,636 | -0.13(-0.51%) |
Feb 26, 2016 | 25.94 | 25.95 | 25.48 | 25.74 | 92,092 | -0.09(-0.36%) |
Feb 25, 2016 | 25.82 | 26.14 | 25.60 | 25.84 | 90,502 | +0.04(+0.15%) |
Feb 24, 2016 | 25.48 | 25.89 | 25.19 | 25.80 | 125,497 | +0.15(+0.57%) |
Feb 23, 2016 | 25.50 | 25.82 | 25.33 | 25.65 | 94,048 | +0.13(+0.51%) |
Feb 22, 2016 | 25.94 | 25.94 | 25.44 | 25.52 | 129,614 | -0.32(-1.22%) |
Feb 19, 2016 | 25.04 | 26.31 | 24.75 | 25.84 | 316,665 | +0.78(+3.10%) |
Feb 18, 2016 | 24.83 | 25.07 | 24.61 | 25.06 | 81,096 | +0.24(+0.96%) |
Feb 17, 2016 | 24.89 | 25.03 | 24.70 | 24.82 | 87,434 | +0.05(+0.19%) |
Feb 16, 2016 | 25.03 | 25.08 | 24.68 | 24.77 | 66,539 | -0.02(-0.09%) |
Feb 12, 2016 | 24.69 | 24.80 | 24.80 | 24.80 | 78,706 | +0.33(+1.35%) |
Feb 11, 2016 | 24.20 | 24.60 | 23.33 | 24.47 | 81,722 | -0.08(-0.34%) |
Feb 10, 2016 | 24.67 | 24.86 | 24.21 | 24.55 | 59,335 | +0.09(+0.38%) |
Feb 09, 2016 | 24.06 | 24.71 | 24.06 | 24.46 | 57,958 | +0.05(+0.19%) |
Feb 08, 2016 | 23.78 | 24.53 | 23.77 | 24.41 | 91,721 | +0.52(+2.19%) |
Feb 05, 2016 | 23.90 | 24.21 | 23.81 | 23.89 | 108,280 | -0.02(-0.10%) |
Feb 04, 2016 | 24.27 | 24.30 | 23.83 | 23.91 | 96,167 | -0.39(-1.61%) |
Feb 03, 2016 | 24.62 | 24.74 | 24.17 | 24.31 | 88,988 | -0.21(-0.85%) |
Feb 02, 2016 | 24.64 | 24.91 | 24.17 | 24.51 | 82,701 | -0.32(-1.30%) |