Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.06 | 27.14 | 26.45 | 26.66 | 64,716 | -0.40(-1.48%) |
Apr 28, 2016 | 26.93 | 27.43 | 26.93 | 27.06 | 102,764 | +0.06(+0.22%) |
Apr 27, 2016 | 27.09 | 27.50 | 26.57 | 27.00 | 50,626 | -0.16(-0.59%) |
Apr 26, 2016 | 26.54 | 27.40 | 26.54 | 27.16 | 54,435 | +0.62(+2.36%) |
Apr 25, 2016 | 26.63 | 26.86 | 26.44 | 26.53 | 81,332 | -0.42(-1.56%) |
Apr 22, 2016 | 25.47 | 27.49 | 25.47 | 26.96 | 118,616 | +1.44(+5.64%) |
Apr 21, 2016 | 25.20 | 25.55 | 24.88 | 25.52 | 67,345 | +0.42(+1.68%) |
Apr 20, 2016 | 25.12 | 25.51 | 25.05 | 25.09 | 42,592 | -0.09(-0.35%) |
Apr 19, 2016 | 25.04 | 25.68 | 24.92 | 25.18 | 70,799 | +0.28(+1.11%) |
Apr 18, 2016 | 24.88 | 24.97 | 24.71 | 24.91 | 42,165 | +0.11(+0.44%) |
Apr 15, 2016 | 24.26 | 24.85 | 24.12 | 24.80 | 60,280 | +0.41(+1.67%) |
Apr 14, 2016 | 24.80 | 24.85 | 24.31 | 24.39 | 63,808 | -0.32(-1.29%) |
Apr 13, 2016 | 24.81 | 25.12 | 23.29 | 24.71 | 193,825 | +0.00(+0.00%) |
Apr 12, 2016 | 24.68 | 25.00 | 24.49 | 24.71 | 57,294 | +0.03(+0.12%) |
Apr 11, 2016 | 25.07 | 25.91 | 24.49 | 24.68 | 114,863 | -0.25(-0.99%) |
Apr 08, 2016 | 25.49 | 25.72 | 24.60 | 24.93 | 95,622 | -0.31(-1.21%) |
Apr 07, 2016 | 25.96 | 26.16 | 24.93 | 25.23 | 109,311 | -0.96(-3.66%) |
Apr 06, 2016 | 26.22 | 26.61 | 25.88 | 26.19 | 150,159 | +0.05(+0.19%) |
Apr 05, 2016 | 26.07 | 26.55 | 25.63 | 26.14 | 167,430 | +0.07(+0.28%) |
Apr 04, 2016 | 26.16 | 26.66 | 26.00 | 26.07 | 70,763 | -0.07(-0.28%) |
Apr 01, 2016 | 25.58 | 26.23 | 25.58 | 26.14 | 74,689 | +0.61(+2.39%) |
Mar 31, 2016 | 25.87 | 26.09 | 25.53 | 25.53 | 86,239 | -0.26(-1.01%) |
Mar 30, 2016 | 26.69 | 26.79 | 25.73 | 25.79 | 165,649 | -0.71(-2.69%) |
Mar 29, 2016 | 25.52 | 26.61 | 25.25 | 26.50 | 70,935 | +0.95(+3.73%) |
Mar 28, 2016 | 25.98 | 26.18 | 25.34 | 25.55 | 92,680 | -0.24(-0.93%) |
Mar 24, 2016 | 24.85 | 25.79 | 25.79 | 25.79 | 66,597 | +0.86(+3.47%) |
Mar 23, 2016 | 25.79 | 25.79 | 24.73 | 24.93 | 110,390 | -0.99(-3.81%) |
Mar 22, 2016 | 26.48 | 26.48 | 25.66 | 25.92 | 123,422 | -0.60(-2.25%) |
Mar 21, 2016 | 26.93 | 27.07 | 26.29 | 26.51 | 118,027 | -0.52(-1.91%) |
Mar 18, 2016 | 26.58 | 27.32 | 26.43 | 27.03 | 176,978 | +0.61(+2.31%) |
Mar 17, 2016 | 25.37 | 26.59 | 25.19 | 26.42 | 76,747 | +0.96(+3.77%) |
Mar 16, 2016 | 24.80 | 27.11 | 24.80 | 25.46 | 41,670 | +0.49(+1.98%) |
Mar 15, 2016 | 26.08 | 26.08 | 24.85 | 24.96 | 59,332 | -1.05(-4.02%) |
Mar 14, 2016 | 26.85 | 26.92 | 25.92 | 26.01 | 68,171 | -1.01(-3.74%) |
Mar 11, 2016 | 25.38 | 27.08 | 25.33 | 27.02 | 76,823 | +1.97(+7.86%) |
Mar 10, 2016 | 25.32 | 25.57 | 24.74 | 25.05 | 63,744 | -0.23(-0.92%) |
Mar 09, 2016 | 26.22 | 26.56 | 25.05 | 25.28 | 92,124 | -0.73(-2.82%) |
Mar 08, 2016 | 26.47 | 26.73 | 25.50 | 26.02 | 381,081 | -0.74(-2.77%) |
Mar 07, 2016 | 25.07 | 26.77 | 25.07 | 26.76 | 202,944 | +1.94(+7.82%) |
Mar 04, 2016 | 23.89 | 24.35 | 23.63 | 24.82 | 456,091 | +0.92(+3.83%) |
Mar 03, 2016 | 23.66 | 23.98 | 23.61 | 23.90 | 128,402 | +0.14(+0.58%) |
Mar 02, 2016 | 23.38 | 23.88 | 22.99 | 23.76 | 200,957 | +0.50(+2.16%) |
Mar 01, 2016 | 23.40 | 23.86 | 21.96 | 23.26 | 509,003 | -0.04(-0.16%) |
Feb 29, 2016 | 22.91 | 23.87 | 22.48 | 23.30 | 118,235 | +0.49(+2.13%) |
Feb 26, 2016 | 22.75 | 23.05 | 22.49 | 22.81 | 116,502 | -0.01(-0.06%) |
Feb 25, 2016 | 23.55 | 23.69 | 22.76 | 22.83 | 55,245 | -0.73(-3.12%) |
Feb 24, 2016 | 23.02 | 23.63 | 22.66 | 23.56 | 73,744 | +0.20(+0.84%) |
Feb 23, 2016 | 22.99 | 23.53 | 22.90 | 23.37 | 72,262 | +0.21(+0.91%) |
Feb 22, 2016 | 23.18 | 23.91 | 22.90 | 23.15 | 91,549 | +0.27(+1.17%) |
Feb 19, 2016 | 22.73 | 23.15 | 22.18 | 22.89 | 74,104 | +0.14(+0.61%) |
Feb 18, 2016 | 22.74 | 22.96 | 22.42 | 22.75 | 85,756 | -0.03(-0.13%) |
Feb 17, 2016 | 22.62 | 23.09 | 22.62 | 22.78 | 77,671 | +0.36(+1.62%) |
Feb 16, 2016 | 22.33 | 22.64 | 22.33 | 22.41 | 59,286 | +0.28(+1.28%) |
Feb 12, 2016 | 22.04 | 22.13 | 22.13 | 22.13 | 46,370 | +0.27(+1.23%) |
Feb 11, 2016 | 21.88 | 22.20 | 21.64 | 21.86 | 71,092 | -0.33(-1.51%) |
Feb 10, 2016 | 22.32 | 23.09 | 22.16 | 22.20 | 76,611 | -0.06(-0.26%) |
Feb 09, 2016 | 22.88 | 22.98 | 21.83 | 22.25 | 89,628 | -0.92(-3.98%) |
Feb 08, 2016 | 23.02 | 23.34 | 22.70 | 23.18 | 78,836 | -0.15(-0.62%) |
Feb 05, 2016 | 23.88 | 23.90 | 23.20 | 23.32 | 69,618 | -0.73(-3.02%) |
Feb 04, 2016 | 24.66 | 25.03 | 23.91 | 24.05 | 96,867 | -0.66(-2.68%) |
Feb 03, 2016 | 24.38 | 24.81 | 23.67 | 24.71 | 68,826 | +0.62(+2.60%) |
Feb 02, 2016 | 24.28 | 24.59 | 23.81 | 24.08 | 62,878 | -0.47(-1.89%) |