Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.94 | 27.97 | 27.66 | 27.71 | 14,285 | -0.46(-1.64%) |
Apr 28, 2016 | 28.34 | 28.58 | 28.17 | 28.17 | 6,991 | -0.55(-1.93%) |
Apr 27, 2016 | 28.62 | 28.74 | 28.61 | 28.73 | 1,390 | -0.03(-0.09%) |
Apr 26, 2016 | 28.58 | 28.75 | 28.55 | 28.75 | 3,429 | +0.14(+0.50%) |
Apr 25, 2016 | 28.69 | 28.69 | 28.43 | 28.61 | 2,172 | -0.13(-0.44%) |
Apr 22, 2016 | 28.60 | 28.86 | 28.60 | 28.74 | 14,677 | -0.10(-0.34%) |
Apr 21, 2016 | 28.92 | 28.92 | 28.78 | 28.83 | 5,166 | +0.01(+0.04%) |
Apr 20, 2016 | 28.76 | 28.82 | 28.65 | 28.82 | 2,307 | +0.08(+0.30%) |
Apr 19, 2016 | 28.58 | 28.81 | 28.58 | 28.74 | 4,269 | +0.61(+2.17%) |
Apr 18, 2016 | 27.87 | 28.22 | 27.80 | 28.13 | 24,934 | +0.41(+1.48%) |
Apr 15, 2016 | 28.00 | 28.00 | 27.70 | 27.72 | 2,353 | -0.36(-1.28%) |
Apr 14, 2016 | 28.18 | 28.18 | 28.06 | 28.07 | 1,657 | -0.00(-0.01%) |
Apr 13, 2016 | 27.74 | 28.08 | 27.74 | 28.08 | 3,391 | +0.76(+2.77%) |
Apr 12, 2016 | 27.10 | 27.32 | 27.00 | 27.32 | 4,424 | +0.39(+1.46%) |
Apr 11, 2016 | 27.05 | 27.12 | 26.93 | 26.93 | 4,946 | +0.15(+0.56%) |
Apr 08, 2016 | 26.85 | 27.01 | 26.78 | 26.78 | 3,647 | +0.46(+1.74%) |
Apr 07, 2016 | 26.66 | 26.69 | 26.32 | 26.32 | 2,379 | -0.43(-1.60%) |
Apr 06, 2016 | 26.67 | 26.82 | 26.67 | 26.75 | 5,496 | +0.21(+0.78%) |
Apr 05, 2016 | 26.66 | 26.66 | 26.43 | 26.54 | 6,258 | -0.73(-2.67%) |
Apr 04, 2016 | 27.45 | 27.45 | 27.22 | 27.27 | 10,279 | -0.40(-1.43%) |
Apr 01, 2016 | 27.85 | 27.85 | 27.49 | 27.66 | 26,143 | -0.76(-2.66%) |
Mar 31, 2016 | 28.34 | 28.42 | 28.33 | 28.42 | 5,435 | -0.00(-0.01%) |
Mar 30, 2016 | 28.42 | 28.57 | 28.38 | 28.42 | 7,610 | +0.15(+0.52%) |
Mar 29, 2016 | 27.83 | 28.27 | 27.83 | 28.27 | 7,572 | +0.32(+1.13%) |
Mar 28, 2016 | 27.84 | 28.07 | 27.84 | 27.96 | 4,684 | +0.39(+1.42%) |
Mar 24, 2016 | 27.56 | 27.57 | 27.57 | 27.57 | 3,656 | -0.48(-1.73%) |
Mar 23, 2016 | 28.34 | 28.34 | 28.05 | 28.05 | 1,328 | -0.26(-0.91%) |
Mar 22, 2016 | 28.24 | 28.43 | 28.24 | 28.31 | 1,730 | +0.04(+0.14%) |
Mar 21, 2016 | 28.26 | 28.33 | 28.17 | 28.27 | 9,633 | +0.16(+0.57%) |
Mar 18, 2016 | 28.17 | 28.17 | 28.10 | 28.11 | 2,117 | +0.08(+0.28%) |
Mar 17, 2016 | 27.92 | 28.09 | 27.92 | 28.03 | 18,404 | +0.14(+0.52%) |
Mar 16, 2016 | 27.55 | 27.92 | 27.52 | 27.88 | 2,904 | +0.44(+1.60%) |
Mar 15, 2016 | 27.54 | 27.54 | 27.36 | 27.44 | 4,317 | -0.35(-1.25%) |
Mar 14, 2016 | 27.85 | 27.91 | 27.79 | 27.79 | 4,795 | +0.01(+0.05%) |
Mar 11, 2016 | 27.50 | 27.78 | 27.50 | 27.78 | 12,297 | +0.85(+3.16%) |
Mar 10, 2016 | 27.33 | 27.33 | 26.72 | 26.93 | 3,540 | -0.15(-0.54%) |
Mar 08, 2016 | 27.39 | 27.07 | 27.07 | 27.07 | 1 | -0.63(-2.28%) |
Mar 07, 2016 | 27.53 | 27.77 | 27.33 | 27.71 | 8,574 | -0.07(-0.25%) |
Mar 04, 2016 | 27.55 | 27.66 | 27.55 | 27.78 | 1,951 | +0.55(+2.00%) |
Mar 03, 2016 | 26.95 | 27.27 | 26.95 | 27.23 | 36,778 | +0.45(+1.66%) |
Mar 02, 2016 | 26.52 | 26.79 | 26.52 | 26.79 | 6,042 | +0.36(+1.36%) |
Mar 01, 2016 | 26.28 | 26.43 | 26.03 | 26.43 | 6,176 | +0.47(+1.81%) |
Feb 29, 2016 | 25.90 | 26.01 | 25.90 | 25.96 | 16,354 | +0.31(+1.19%) |
Feb 26, 2016 | 25.47 | 25.91 | 25.47 | 25.65 | 5,971 | +0.18(+0.72%) |
Feb 25, 2016 | 25.24 | 25.46 | 25.23 | 25.46 | 3,197 | -0.01(-0.03%) |
Feb 24, 2016 | 25.25 | 25.47 | 24.94 | 25.47 | 3,258 | -0.12(-0.46%) |
Feb 23, 2016 | 25.96 | 25.96 | 25.59 | 25.59 | 2,489 | -0.44(-1.69%) |
Feb 22, 2016 | 26.01 | 26.10 | 25.98 | 26.03 | 4,743 | +0.42(+1.63%) |
Feb 19, 2016 | 25.46 | 25.62 | 25.46 | 25.61 | 1,927 | -0.40(-1.54%) |
Feb 18, 2016 | 26.35 | 26.35 | 25.90 | 26.02 | 4,594 | +0.08(+0.32%) |
Feb 17, 2016 | 25.84 | 26.09 | 25.84 | 25.93 | 10,022 | +0.69(+2.74%) |
Feb 16, 2016 | 24.95 | 25.24 | 24.95 | 25.24 | 2,513 | +1.03(+4.24%) |
Feb 11, 2016 | 24.09 | 24.21 | 24.21 | 24.21 | 9,101 | -0.51(-2.05%) |
Feb 10, 2016 | 25.02 | 25.79 | 24.64 | 24.72 | 1,618 | +0.12(+0.49%) |
Feb 09, 2016 | 24.52 | 24.64 | 24.24 | 24.60 | 16,218 | -0.32(-1.29%) |
Feb 08, 2016 | 25.02 | 25.04 | 24.65 | 24.92 | 3,828 | -0.53(-2.09%) |
Feb 05, 2016 | 25.58 | 25.89 | 25.23 | 25.46 | 16,159 | -0.50(-1.92%) |
Feb 04, 2016 | 25.74 | 26.03 | 25.57 | 25.96 | 14,748 | -0.06(-0.23%) |
Feb 03, 2016 | 26.35 | 26.35 | 25.47 | 26.01 | 18,825 | -0.40(-1.51%) |
Feb 02, 2016 | 26.70 | 26.70 | 26.29 | 26.41 | 5,524 | -0.77(-2.83%) |