Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 32.69 | 32.71 | 31.41 | 31.69 | 180,553 | +0.52(+1.67%) |
Apr 28, 2016 | 31.37 | 31.88 | 30.68 | 31.17 | 262,550 | -0.25(-0.80%) |
Apr 27, 2016 | 31.16 | 31.79 | 31.16 | 31.42 | 145,455 | +0.21(+0.67%) |
Apr 26, 2016 | 31.54 | 31.70 | 31.19 | 31.21 | 233,501 | -0.35(-1.11%) |
Apr 25, 2016 | 31.67 | 31.77 | 31.37 | 31.56 | 135,864 | -0.02(-0.06%) |
Apr 22, 2016 | 31.50 | 31.85 | 31.24 | 31.58 | 141,029 | +0.02(+0.06%) |
Apr 21, 2016 | 31.93 | 31.98 | 31.56 | 31.56 | 125,936 | -0.02(-0.06%) |
Apr 20, 2016 | 32.25 | 32.45 | 31.58 | 31.58 | 85,228 | -0.80(-2.47%) |
Apr 19, 2016 | 32.27 | 32.70 | 32.20 | 32.38 | 291,748 | +0.20(+0.62%) |
Apr 18, 2016 | 32.40 | 32.61 | 32.18 | 32.18 | 177,020 | -0.31(-0.95%) |
Apr 15, 2016 | 32.06 | 32.82 | 32.06 | 32.49 | 145,428 | +0.46(+1.44%) |
Apr 14, 2016 | 32.15 | 32.42 | 31.86 | 32.03 | 98,681 | -0.04(-0.12%) |
Apr 13, 2016 | 32.25 | 32.45 | 31.15 | 32.07 | 483,269 | -0.09(-0.28%) |
Apr 12, 2016 | 32.46 | 32.54 | 31.99 | 32.16 | 211,582 | -0.35(-1.08%) |
Apr 11, 2016 | 32.24 | 32.68 | 32.06 | 32.51 | 214,105 | +0.32(+0.99%) |
Apr 08, 2016 | 31.87 | 32.20 | 31.60 | 32.19 | 157,141 | +0.64(+2.03%) |
Apr 07, 2016 | 31.43 | 31.59 | 30.84 | 31.55 | 129,351 | +0.26(+0.83%) |
Apr 06, 2016 | 31.25 | 31.52 | 30.98 | 31.29 | 120,573 | +0.17(+0.55%) |
Apr 05, 2016 | 31.30 | 31.34 | 30.84 | 31.12 | 163,756 | -0.14(-0.45%) |
Apr 04, 2016 | 31.65 | 31.75 | 31.03 | 31.26 | 213,084 | -0.17(-0.54%) |
Apr 01, 2016 | 30.50 | 31.95 | 30.23 | 31.43 | 182,937 | +0.79(+2.58%) |
Mar 31, 2016 | 30.45 | 31.03 | 30.37 | 30.64 | 131,066 | +0.24(+0.79%) |
Mar 30, 2016 | 30.24 | 30.72 | 29.69 | 30.40 | 160,855 | +0.42(+1.40%) |
Mar 29, 2016 | 29.95 | 30.46 | 29.82 | 29.98 | 215,813 | +0.10(+0.33%) |
Mar 28, 2016 | 29.98 | 30.51 | 29.53 | 29.88 | 106,306 | +0.03(+0.10%) |
Mar 24, 2016 | 29.45 | 29.85 | 29.85 | 29.85 | 86,200 | +0.33(+1.12%) |
Mar 23, 2016 | 30.01 | 30.01 | 29.40 | 29.52 | 80,158 | -0.44(-1.47%) |
Mar 22, 2016 | 30.04 | 30.61 | 29.79 | 29.96 | 42,091 | -0.25(-0.83%) |
Mar 21, 2016 | 29.83 | 30.29 | 29.68 | 30.21 | 103,919 | +0.31(+1.04%) |
Mar 18, 2016 | 29.25 | 30.31 | 29.20 | 29.90 | 102,344 | +0.75(+2.57%) |
Mar 17, 2016 | 28.77 | 29.29 | 28.50 | 29.15 | 153,441 | +0.36(+1.25%) |
Mar 16, 2016 | 29.25 | 29.37 | 28.66 | 28.79 | 141,255 | -0.57(-1.94%) |
Mar 15, 2016 | 28.92 | 29.59 | 28.91 | 29.36 | 143,747 | +0.16(+0.55%) |
Mar 14, 2016 | 28.70 | 29.44 | 28.70 | 29.20 | 66,114 | +0.38(+1.32%) |
Mar 11, 2016 | 29.05 | 29.29 | 28.73 | 28.82 | 79,680 | +0.25(+0.88%) |
Mar 10, 2016 | 29.16 | 29.46 | 28.57 | 28.57 | 86,155 | -0.45(-1.55%) |
Mar 09, 2016 | 28.96 | 29.42 | 28.72 | 29.02 | 57,969 | +0.11(+0.38%) |
Mar 08, 2016 | 29.20 | 29.21 | 28.62 | 28.91 | 109,909 | -0.41(-1.40%) |
Mar 07, 2016 | 29.32 | 29.46 | 29.08 | 29.32 | 131,407 | -0.15(-0.51%) |
Mar 04, 2016 | 29.51 | 29.59 | 29.18 | 29.47 | 84,573 | -0.10(-0.34%) |
Mar 03, 2016 | 29.27 | 29.61 | 28.69 | 29.57 | 154,695 | -0.08(-0.27%) |
Mar 02, 2016 | 29.45 | 29.97 | 28.69 | 29.65 | 338,457 | +0.20(+0.68%) |
Mar 01, 2016 | 28.50 | 29.45 | 28.39 | 29.45 | 154,106 | +0.95(+3.33%) |
Feb 29, 2016 | 28.36 | 28.73 | 27.94 | 28.50 | 125,819 | +0.17(+0.60%) |
Feb 26, 2016 | 28.30 | 28.33 | 27.47 | 28.33 | 109,296 | +0.22(+0.78%) |
Feb 25, 2016 | 27.60 | 28.11 | 27.25 | 28.11 | 84,340 | +0.63(+2.29%) |
Feb 24, 2016 | 27.34 | 27.68 | 27.00 | 27.48 | 106,015 | -0.15(-0.54%) |
Feb 23, 2016 | 26.90 | 28.35 | 26.90 | 27.63 | 65,734 | -0.46(-1.64%) |
Feb 22, 2016 | 28.21 | 28.65 | 27.94 | 28.09 | 111,774 | -0.12(-0.43%) |
Feb 19, 2016 | 27.00 | 28.21 | 26.79 | 28.21 | 128,183 | +1.16(+4.29%) |
Feb 18, 2016 | 26.99 | 27.64 | 26.98 | 27.05 | 103,940 | +0.06(+0.22%) |
Feb 17, 2016 | 26.99 | 27.24 | 26.47 | 26.99 | 120,805 | +0.30(+1.12%) |
Feb 16, 2016 | 27.08 | 27.08 | 26.23 | 26.69 | 114,711 | -0.21(-0.78%) |
Feb 12, 2016 | 27.00 | 26.90 | 26.90 | 26.90 | 213,000 | +0.37(+1.39%) |
Feb 11, 2016 | 25.31 | 26.66 | 25.09 | 26.53 | 197,552 | +0.84(+3.27%) |
Feb 10, 2016 | 26.11 | 26.22 | 25.62 | 25.69 | 97,820 | -0.27(-1.04%) |
Feb 09, 2016 | 25.82 | 26.66 | 25.01 | 25.96 | 132,007 | -0.35(-1.33%) |
Feb 08, 2016 | 27.10 | 27.10 | 26.05 | 26.31 | 98,565 | -1.44(-5.19%) |
Feb 05, 2016 | 28.52 | 28.52 | 27.56 | 27.75 | 102,332 | -0.74(-2.60%) |
Feb 04, 2016 | 29.12 | 29.12 | 28.34 | 28.49 | 112,539 | -0.68(-2.33%) |
Feb 03, 2016 | 29.79 | 30.22 | 28.96 | 29.17 | 148,919 | -0.46(-1.55%) |
Feb 02, 2016 | 28.98 | 29.75 | 28.98 | 29.63 | 257,420 | +0.45(+1.54%) |