Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.99 | 25.99 | 24.88 | 24.95 | 68,689 | -1.36(-5.17%) |
Apr 28, 2016 | 26.53 | 26.84 | 26.32 | 26.32 | 17,138 | -0.22(-0.82%) |
Apr 27, 2016 | 26.45 | 26.67 | 26.31 | 26.53 | 28,236 | -0.12(-0.46%) |
Apr 26, 2016 | 26.55 | 27.08 | 26.43 | 26.66 | 48,217 | +0.12(+0.46%) |
Apr 25, 2016 | 26.58 | 27.23 | 26.42 | 26.53 | 49,146 | -1.11(-4.00%) |
Apr 22, 2016 | 28.01 | 28.04 | 27.23 | 27.64 | 79,551 | -1.40(-4.82%) |
Apr 21, 2016 | 29.26 | 29.86 | 28.54 | 29.04 | 67,389 | +0.96(+3.43%) |
Apr 20, 2016 | 28.04 | 28.32 | 27.91 | 28.07 | 40,875 | -0.33(-1.16%) |
Apr 19, 2016 | 28.22 | 28.51 | 28.22 | 28.40 | 21,929 | +0.54(+1.93%) |
Apr 18, 2016 | 27.80 | 28.04 | 27.73 | 27.87 | 29,174 | +0.03(+0.10%) |
Apr 15, 2016 | 27.86 | 28.14 | 27.74 | 27.84 | 31,560 | -0.64(-2.26%) |
Apr 14, 2016 | 28.22 | 28.62 | 28.22 | 28.48 | 54,925 | +0.31(+1.11%) |
Apr 13, 2016 | 27.24 | 28.17 | 27.24 | 28.17 | 71,457 | +1.13(+4.20%) |
Apr 12, 2016 | 26.97 | 27.12 | 26.74 | 27.03 | 23,932 | -0.27(-1.00%) |
Apr 11, 2016 | 27.76 | 27.87 | 27.24 | 27.31 | 21,831 | +0.02(+0.07%) |
Apr 08, 2016 | 27.64 | 27.65 | 27.28 | 27.29 | 27,061 | +0.35(+1.30%) |
Apr 07, 2016 | 27.23 | 27.27 | 26.92 | 26.94 | 33,717 | -0.08(-0.28%) |
Apr 06, 2016 | 26.85 | 27.08 | 26.77 | 27.01 | 36,085 | -0.31(-1.14%) |
Apr 05, 2016 | 27.53 | 27.63 | 27.20 | 27.33 | 46,015 | +0.64(+2.41%) |
Apr 04, 2016 | 26.89 | 27.05 | 26.67 | 26.68 | 32,052 | -0.20(-0.74%) |
Apr 01, 2016 | 26.52 | 27.05 | 26.24 | 26.88 | 85,557 | +1.68(+6.68%) |
Mar 31, 2016 | 26.41 | 26.59 | 25.20 | 25.20 | 102,945 | +0.71(+2.89%) |
Mar 30, 2016 | 25.50 | 25.50 | 24.10 | 24.49 | 41,106 | -0.54(-2.15%) |
Mar 29, 2016 | 24.75 | 25.12 | 24.66 | 25.03 | 44,634 | +0.27(+1.11%) |
Mar 28, 2016 | 24.58 | 24.76 | 24.55 | 24.76 | 13,246 | +0.16(+0.65%) |
Mar 24, 2016 | 24.37 | 24.60 | 24.60 | 24.60 | 31,209 | -0.09(-0.34%) |
Mar 23, 2016 | 24.85 | 24.85 | 24.57 | 24.68 | 29,772 | +0.09(+0.38%) |
Mar 22, 2016 | 25.06 | 25.06 | 24.30 | 24.59 | 43,231 | -1.26(-4.86%) |
Mar 21, 2016 | 25.32 | 26.06 | 25.32 | 25.84 | 37,827 | +1.00(+4.03%) |
Mar 18, 2016 | 24.71 | 24.90 | 24.69 | 24.84 | 21,832 | +0.66(+2.74%) |
Mar 17, 2016 | 23.84 | 24.28 | 23.84 | 24.18 | 23,591 | +0.37(+1.55%) |
Mar 16, 2016 | 23.50 | 23.84 | 23.35 | 23.81 | 24,941 | -0.09(-0.36%) |
Mar 15, 2016 | 24.17 | 24.17 | 23.74 | 23.90 | 26,894 | -0.78(-3.14%) |
Mar 14, 2016 | 24.78 | 24.87 | 24.63 | 24.67 | 17,156 | +0.25(+1.01%) |
Mar 11, 2016 | 24.14 | 24.54 | 24.14 | 24.43 | 15,962 | +1.12(+4.79%) |
Mar 10, 2016 | 23.58 | 23.65 | 23.16 | 23.31 | 13,066 | -0.18(-0.76%) |
Mar 09, 2016 | 23.65 | 23.77 | 23.47 | 23.49 | 19,514 | -0.24(-1.00%) |
Mar 08, 2016 | 24.07 | 24.48 | 23.70 | 23.73 | 49,573 | -1.08(-4.34%) |
Mar 07, 2016 | 24.58 | 25.05 | 24.49 | 24.80 | 45,023 | +0.42(+1.71%) |
Mar 04, 2016 | 23.98 | 24.50 | 23.94 | 24.39 | 44,004 | +0.78(+3.32%) |
Mar 03, 2016 | 23.39 | 23.77 | 23.22 | 23.60 | 55,255 | -0.51(-2.12%) |
Mar 02, 2016 | 23.47 | 24.11 | 23.47 | 24.11 | 274,462 | +1.63(+7.23%) |
Mar 01, 2016 | 22.21 | 22.52 | 22.13 | 22.49 | 32,038 | +0.20(+0.89%) |
Feb 29, 2016 | 22.40 | 22.42 | 22.21 | 22.29 | 19,938 | -0.30(-1.34%) |
Feb 26, 2016 | 22.67 | 22.75 | 22.50 | 22.59 | 14,595 | +0.22(+0.97%) |
Feb 25, 2016 | 22.39 | 22.48 | 22.14 | 22.37 | 25,483 | -0.40(-1.74%) |
Feb 24, 2016 | 22.51 | 22.81 | 22.40 | 22.77 | 11,133 | +0.31(+1.39%) |
Feb 23, 2016 | 22.71 | 22.71 | 22.42 | 22.46 | 21,547 | -0.80(-3.45%) |
Feb 22, 2016 | 23.19 | 23.34 | 23.11 | 23.26 | 34,113 | +0.16(+0.70%) |
Feb 19, 2016 | 22.87 | 23.10 | 22.85 | 23.10 | 20,592 | +0.52(+2.30%) |
Feb 18, 2016 | 22.78 | 22.78 | 22.48 | 22.58 | 17,981 | -0.14(-0.62%) |
Feb 17, 2016 | 22.48 | 22.76 | 22.48 | 22.72 | 29,860 | +0.00(+0.00%) |
Feb 16, 2016 | 22.29 | 22.72 | 22.29 | 22.72 | 47,987 | +2.26(+11.04%) |
Feb 12, 2016 | 20.10 | 20.46 | 20.46 | 20.46 | 28,564 | +0.43(+2.12%) |
Feb 11, 2016 | 19.93 | 20.07 | 19.78 | 20.04 | 41,352 | -0.43(-2.12%) |
Feb 10, 2016 | 20.47 | 20.74 | 20.39 | 20.47 | 20,826 | +0.17(+0.84%) |
Feb 09, 2016 | 20.03 | 20.36 | 20.01 | 20.30 | 29,010 | +0.17(+0.84%) |
Feb 08, 2016 | 20.34 | 20.45 | 19.97 | 20.13 | 26,562 | -0.42(-2.02%) |
Feb 05, 2016 | 20.90 | 20.95 | 20.52 | 20.55 | 25,260 | -0.12(-0.59%) |
Feb 04, 2016 | 20.88 | 20.95 | 20.62 | 20.67 | 37,566 | -0.57(-2.67%) |
Feb 03, 2016 | 21.14 | 21.32 | 20.86 | 21.24 | 47,173 | -0.05(-0.22%) |
Feb 02, 2016 | 21.61 | 21.61 | 21.18 | 21.29 | 41,903 | -0.83(-3.76%) |