Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 31.16 | 31.23 | 30.88 | 30.99 | 195,353 | -0.20(-0.65%) |
Apr 28, 2016 | 31.66 | 31.68 | 31.16 | 31.19 | 160,300 | -0.61(-1.93%) |
Apr 27, 2016 | 31.75 | 32.00 | 31.53 | 31.81 | 137,356 | +0.04(+0.12%) |
Apr 26, 2016 | 31.70 | 31.79 | 31.57 | 31.77 | 208,285 | +0.21(+0.67%) |
Apr 25, 2016 | 31.47 | 31.78 | 31.38 | 31.56 | 247,137 | +0.02(+0.06%) |
Apr 22, 2016 | 31.35 | 31.62 | 31.23 | 31.54 | 305,762 | +0.14(+0.44%) |
Apr 21, 2016 | 32.15 | 32.15 | 31.38 | 31.40 | 195,048 | -0.82(-2.53%) |
Apr 20, 2016 | 32.26 | 32.31 | 31.98 | 32.22 | 216,392 | -0.03(-0.09%) |
Apr 19, 2016 | 32.14 | 32.38 | 32.05 | 32.25 | 366,969 | +0.27(+0.83%) |
Apr 18, 2016 | 31.71 | 32.00 | 31.54 | 31.98 | 434,972 | +0.18(+0.58%) |
Apr 15, 2016 | 31.30 | 31.85 | 31.25 | 31.80 | 294,153 | +0.49(+1.55%) |
Apr 14, 2016 | 31.62 | 31.65 | 31.02 | 31.31 | 358,766 | -0.27(-0.84%) |
Apr 13, 2016 | 30.79 | 31.60 | 30.66 | 31.58 | 558,181 | +1.09(+3.57%) |
Apr 12, 2016 | 30.14 | 30.67 | 30.01 | 30.49 | 348,743 | +0.42(+1.40%) |
Apr 11, 2016 | 30.07 | 30.32 | 29.79 | 30.07 | 293,915 | +0.00(+0.00%) |
Apr 08, 2016 | 30.11 | 30.41 | 29.95 | 30.07 | 129,962 | +0.12(+0.40%) |
Apr 07, 2016 | 30.08 | 30.24 | 29.77 | 29.95 | 159,517 | -0.35(-1.15%) |
Apr 06, 2016 | 30.37 | 30.40 | 30.06 | 30.30 | 240,376 | -0.09(-0.30%) |
Apr 05, 2016 | 30.47 | 30.63 | 30.17 | 30.39 | 221,836 | -0.27(-0.90%) |
Apr 04, 2016 | 31.09 | 31.09 | 30.61 | 30.66 | 306,008 | -0.43(-1.38%) |
Apr 01, 2016 | 30.54 | 31.14 | 30.36 | 31.09 | 353,997 | +0.33(+1.07%) |
Mar 31, 2016 | 31.06 | 31.13 | 30.63 | 30.76 | 196,726 | -0.36(-1.15%) |
Mar 30, 2016 | 31.13 | 31.26 | 31.00 | 31.12 | 292,857 | +0.13(+0.41%) |
Mar 29, 2016 | 29.81 | 30.99 | 29.62 | 30.99 | 377,302 | +1.06(+3.55%) |
Mar 28, 2016 | 29.63 | 30.02 | 29.49 | 29.93 | 259,937 | +0.39(+1.33%) |
Mar 24, 2016 | 29.44 | 29.54 | 29.54 | 29.54 | 187,148 | -0.11(-0.37%) |
Mar 23, 2016 | 29.35 | 29.91 | 29.27 | 29.65 | 295,498 | +0.18(+0.62%) |
Mar 22, 2016 | 29.40 | 29.49 | 29.24 | 29.46 | 214,422 | -0.13(-0.43%) |
Mar 21, 2016 | 29.69 | 29.69 | 29.17 | 29.59 | 166,896 | -0.16(-0.55%) |
Mar 18, 2016 | 29.46 | 29.77 | 29.29 | 29.76 | 573,358 | +0.49(+1.66%) |
Mar 17, 2016 | 28.36 | 29.37 | 28.30 | 29.27 | 394,383 | +0.91(+3.20%) |
Mar 16, 2016 | 27.76 | 28.44 | 27.76 | 28.36 | 289,244 | +0.47(+1.67%) |
Mar 15, 2016 | 27.33 | 27.91 | 26.90 | 27.90 | 271,755 | +0.41(+1.50%) |
Mar 14, 2016 | 27.48 | 27.68 | 27.18 | 27.48 | 184,545 | -0.19(-0.70%) |
Mar 11, 2016 | 27.41 | 27.76 | 27.29 | 27.68 | 234,958 | +0.46(+1.68%) |
Mar 10, 2016 | 27.40 | 27.45 | 26.80 | 27.22 | 284,483 | -0.15(-0.54%) |
Mar 09, 2016 | 26.98 | 27.41 | 26.87 | 27.37 | 286,078 | +0.50(+1.88%) |
Mar 08, 2016 | 27.41 | 27.48 | 26.85 | 26.86 | 426,969 | -0.77(-2.78%) |
Mar 07, 2016 | 27.48 | 27.68 | 27.23 | 27.63 | 482,466 | +0.06(+0.23%) |
Mar 04, 2016 | 27.30 | 28.31 | 27.08 | 27.57 | 918,672 | +0.27(+0.97%) |
Mar 03, 2016 | 27.48 | 27.48 | 27.20 | 27.30 | 384,746 | -0.17(-0.63%) |
Mar 02, 2016 | 26.96 | 27.48 | 26.84 | 27.48 | 367,707 | +0.41(+1.52%) |
Mar 01, 2016 | 27.00 | 27.40 | 26.89 | 27.06 | 307,609 | +0.27(+1.03%) |
Feb 29, 2016 | 26.97 | 27.14 | 26.75 | 26.79 | 332,222 | -0.21(-0.78%) |
Feb 26, 2016 | 26.87 | 27.07 | 26.70 | 27.00 | 237,648 | +0.23(+0.86%) |
Feb 25, 2016 | 26.76 | 26.83 | 26.61 | 26.77 | 194,129 | +0.01(+0.03%) |
Feb 24, 2016 | 26.65 | 26.87 | 26.43 | 26.76 | 166,597 | -0.19(-0.71%) |
Feb 23, 2016 | 26.81 | 27.18 | 26.81 | 26.95 | 174,645 | -0.01(-0.03%) |
Feb 22, 2016 | 27.02 | 27.31 | 26.83 | 26.96 | 269,859 | +0.18(+0.68%) |
Feb 19, 2016 | 26.90 | 27.00 | 26.63 | 26.78 | 170,916 | -0.16(-0.61%) |
Feb 18, 2016 | 26.97 | 27.08 | 26.82 | 26.94 | 169,462 | +0.05(+0.20%) |
Feb 17, 2016 | 26.89 | 27.19 | 26.82 | 26.89 | 217,369 | +0.13(+0.48%) |
Feb 16, 2016 | 26.62 | 27.08 | 26.24 | 26.76 | 295,011 | +0.51(+1.95%) |
Feb 12, 2016 | 26.22 | 26.25 | 26.25 | 26.25 | 220,014 | +0.26(+0.99%) |
Feb 11, 2016 | 26.03 | 26.54 | 25.88 | 25.99 | 145,611 | -0.47(-1.77%) |
Feb 10, 2016 | 26.99 | 27.13 | 26.43 | 26.46 | 210,728 | -0.34(-1.26%) |
Feb 09, 2016 | 26.77 | 27.10 | 26.60 | 26.80 | 225,140 | -0.27(-0.98%) |
Feb 08, 2016 | 26.21 | 27.11 | 26.18 | 27.06 | 318,811 | +0.60(+2.25%) |
Feb 05, 2016 | 27.34 | 27.48 | 26.18 | 26.47 | 282,994 | -1.05(-3.83%) |
Feb 04, 2016 | 27.36 | 28.48 | 27.26 | 27.52 | 320,809 | +1.12(+4.23%) |
Feb 03, 2016 | 26.35 | 26.50 | 26.03 | 26.40 | 271,123 | +0.31(+1.19%) |
Feb 02, 2016 | 26.34 | 26.45 | 25.98 | 26.09 | 224,990 | -0.47(-1.75%) |