Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.50 | 27.66 | 27.34 | 27.55 | 292,150 | -0.20(-0.71%) |
Apr 28, 2016 | 27.87 | 27.98 | 27.74 | 27.75 | 209,165 | -0.22(-0.80%) |
Apr 27, 2016 | 27.47 | 27.98 | 27.47 | 27.97 | 378,057 | +0.42(+1.52%) |
Apr 26, 2016 | 27.30 | 27.55 | 27.23 | 27.55 | 256,442 | +0.25(+0.91%) |
Apr 25, 2016 | 27.44 | 27.56 | 27.19 | 27.31 | 187,929 | -0.24(-0.87%) |
Apr 22, 2016 | 27.39 | 27.67 | 27.39 | 27.55 | 242,029 | +0.12(+0.44%) |
Apr 21, 2016 | 27.66 | 27.70 | 27.38 | 27.43 | 164,108 | -0.32(-1.14%) |
Apr 20, 2016 | 27.83 | 27.84 | 27.50 | 27.74 | 246,308 | -0.11(-0.40%) |
Apr 19, 2016 | 27.87 | 27.97 | 27.59 | 27.85 | 298,715 | +0.11(+0.40%) |
Apr 18, 2016 | 27.98 | 28.17 | 27.73 | 27.74 | 225,207 | -0.24(-0.86%) |
Apr 15, 2016 | 27.58 | 28.03 | 27.58 | 27.98 | 500,662 | +0.40(+1.46%) |
Apr 14, 2016 | 27.75 | 27.81 | 27.53 | 27.58 | 251,780 | -0.19(-0.68%) |
Apr 13, 2016 | 27.45 | 27.80 | 27.31 | 27.77 | 448,873 | +0.40(+1.47%) |
Apr 12, 2016 | 27.20 | 27.58 | 27.16 | 27.37 | 296,187 | +0.16(+0.60%) |
Apr 11, 2016 | 27.55 | 27.61 | 27.14 | 27.20 | 335,420 | -0.27(-0.97%) |
Apr 08, 2016 | 27.59 | 27.79 | 27.40 | 27.47 | 342,964 | -0.01(-0.03%) |
Apr 07, 2016 | 27.29 | 27.49 | 27.15 | 27.48 | 551,987 | +0.07(+0.25%) |
Apr 06, 2016 | 27.24 | 27.45 | 27.13 | 27.41 | 436,366 | +0.12(+0.44%) |
Apr 05, 2016 | 27.07 | 27.47 | 26.99 | 27.29 | 352,743 | +0.17(+0.62%) |
Apr 04, 2016 | 27.32 | 27.39 | 27.05 | 27.12 | 441,103 | -0.21(-0.78%) |
Apr 01, 2016 | 27.37 | 27.57 | 27.13 | 27.34 | 255,265 | -0.20(-0.71%) |
Mar 31, 2016 | 27.42 | 27.69 | 27.37 | 27.53 | 240,033 | +0.07(+0.25%) |
Mar 30, 2016 | 27.27 | 27.53 | 27.12 | 27.46 | 396,636 | +0.20(+0.72%) |
Mar 29, 2016 | 26.93 | 27.27 | 26.72 | 27.27 | 361,667 | +0.33(+1.23%) |
Mar 28, 2016 | 26.83 | 27.04 | 26.73 | 26.93 | 129,724 | +0.11(+0.41%) |
Mar 24, 2016 | 26.77 | 26.82 | 26.82 | 26.82 | 195,637 | -0.03(-0.13%) |
Mar 23, 2016 | 27.25 | 27.25 | 26.86 | 26.86 | 394,716 | -0.38(-1.41%) |
Mar 22, 2016 | 27.14 | 27.58 | 27.03 | 27.24 | 635,154 | +0.04(+0.16%) |
Mar 21, 2016 | 27.09 | 27.26 | 26.92 | 27.20 | 376,554 | +0.08(+0.28%) |
Mar 18, 2016 | 27.20 | 27.27 | 26.88 | 27.12 | 727,284 | +0.04(+0.16%) |
Mar 17, 2016 | 26.62 | 27.17 | 26.53 | 27.08 | 386,170 | +0.43(+1.63%) |
Mar 16, 2016 | 26.39 | 26.81 | 26.24 | 26.64 | 270,833 | +0.16(+0.61%) |
Mar 15, 2016 | 26.05 | 26.53 | 25.95 | 26.48 | 304,477 | +0.26(+0.97%) |
Mar 14, 2016 | 26.40 | 26.46 | 26.11 | 26.23 | 358,947 | -0.24(-0.90%) |
Mar 11, 2016 | 26.59 | 26.74 | 26.36 | 26.47 | 373,165 | -0.01(-0.03%) |
Mar 10, 2016 | 27.14 | 27.22 | 26.24 | 26.47 | 617,777 | -0.66(-2.45%) |
Mar 09, 2016 | 27.39 | 28.45 | 26.09 | 27.14 | 915,283 | +0.86(+3.27%) |
Mar 08, 2016 | 26.36 | 26.60 | 25.92 | 26.28 | 392,794 | -0.15(-0.58%) |
Mar 07, 2016 | 26.01 | 26.45 | 25.70 | 26.43 | 470,596 | +0.32(+1.24%) |
Mar 04, 2016 | 26.23 | 26.25 | 25.93 | 26.11 | 377,800 | -0.12(-0.45%) |
Mar 03, 2016 | 26.41 | 26.51 | 25.99 | 26.23 | 379,853 | -0.20(-0.74%) |
Mar 02, 2016 | 26.69 | 26.69 | 25.94 | 26.42 | 582,811 | -0.34(-1.27%) |
Mar 01, 2016 | 26.90 | 26.96 | 26.49 | 26.76 | 258,592 | +0.01(+0.03%) |
Feb 29, 2016 | 26.62 | 26.93 | 26.38 | 26.76 | 394,787 | +0.12(+0.45%) |
Feb 26, 2016 | 27.49 | 27.55 | 26.49 | 26.64 | 539,726 | -0.81(-2.95%) |
Feb 25, 2016 | 27.56 | 27.69 | 27.29 | 27.45 | 343,824 | -0.03(-0.12%) |
Feb 24, 2016 | 26.80 | 27.51 | 26.61 | 27.48 | 248,212 | +0.47(+1.73%) |
Feb 23, 2016 | 27.06 | 27.23 | 26.82 | 27.01 | 224,970 | -0.08(-0.28%) |
Feb 22, 2016 | 27.28 | 27.45 | 27.00 | 27.09 | 379,765 | -0.05(-0.19%) |
Feb 19, 2016 | 26.77 | 27.25 | 26.61 | 27.14 | 354,648 | +0.37(+1.37%) |
Feb 18, 2016 | 26.82 | 27.06 | 26.68 | 26.77 | 280,785 | -0.04(-0.16%) |
Feb 17, 2016 | 26.79 | 27.11 | 26.55 | 26.82 | 471,821 | +0.03(+0.10%) |
Feb 16, 2016 | 26.23 | 26.86 | 25.98 | 26.79 | 311,857 | +0.91(+3.52%) |
Feb 12, 2016 | 25.87 | 25.88 | 25.88 | 25.88 | 337,406 | +0.20(+0.76%) |
Feb 11, 2016 | 25.18 | 25.80 | 25.09 | 25.68 | 570,034 | +0.14(+0.53%) |
Feb 10, 2016 | 25.40 | 25.78 | 25.29 | 25.55 | 330,988 | +0.30(+1.18%) |
Feb 09, 2016 | 24.90 | 25.43 | 24.79 | 25.25 | 277,194 | +0.15(+0.61%) |
Feb 08, 2016 | 24.37 | 25.15 | 24.24 | 25.09 | 322,272 | +0.52(+2.12%) |
Feb 05, 2016 | 25.08 | 25.20 | 24.50 | 24.57 | 433,241 | -0.61(-2.44%) |
Feb 04, 2016 | 24.97 | 25.49 | 24.82 | 25.19 | 205,006 | +0.17(+0.68%) |
Feb 03, 2016 | 25.30 | 25.37 | 24.68 | 25.02 | 361,705 | -0.09(-0.34%) |
Feb 02, 2016 | 25.32 | 25.57 | 24.92 | 25.10 | 266,731 | -0.47(-1.83%) |