Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 31.41 | 31.69 | 31.30 | 31.66 | 1,367,274 | +0.16(+0.51%) |
Apr 28, 2016 | 31.41 | 31.68 | 31.32 | 31.50 | 618,674 | -0.16(-0.51%) |
Apr 27, 2016 | 31.60 | 31.72 | 31.25 | 31.66 | 668,321 | +0.17(+0.54%) |
Apr 26, 2016 | 31.23 | 31.56 | 31.11 | 31.49 | 821,206 | +0.34(+1.09%) |
Apr 25, 2016 | 30.88 | 31.15 | 30.78 | 31.15 | 736,962 | +0.32(+1.04%) |
Apr 22, 2016 | 30.41 | 30.89 | 30.41 | 30.83 | 860,437 | +0.39(+1.28%) |
Apr 21, 2016 | 31.43 | 31.43 | 30.32 | 30.44 | 1,026,400 | -1.10(-3.49%) |
Apr 20, 2016 | 32.26 | 32.36 | 31.50 | 31.54 | 634,618 | -0.70(-2.17%) |
Apr 19, 2016 | 32.25 | 32.36 | 32.03 | 32.24 | 634,942 | +0.05(+0.16%) |
Apr 18, 2016 | 31.90 | 32.21 | 31.81 | 32.19 | 954,696 | +0.27(+0.85%) |
Apr 15, 2016 | 31.33 | 31.95 | 31.21 | 31.92 | 915,433 | +0.71(+2.27%) |
Apr 14, 2016 | 31.17 | 31.34 | 31.08 | 31.21 | 765,640 | -0.13(-0.41%) |
Apr 13, 2016 | 31.55 | 31.57 | 31.04 | 31.34 | 745,489 | -0.18(-0.57%) |
Apr 12, 2016 | 31.44 | 31.65 | 31.35 | 31.52 | 639,240 | +0.05(+0.16%) |
Apr 11, 2016 | 31.74 | 31.82 | 31.46 | 31.47 | 534,979 | -0.15(-0.47%) |
Apr 08, 2016 | 31.59 | 31.74 | 31.52 | 31.62 | 690,313 | +0.16(+0.51%) |
Apr 07, 2016 | 31.30 | 31.66 | 31.24 | 31.46 | 680,912 | +0.09(+0.29%) |
Apr 06, 2016 | 31.36 | 31.54 | 31.20 | 31.37 | 485,057 | -0.02(-0.06%) |
Apr 05, 2016 | 31.81 | 31.94 | 31.35 | 31.39 | 584,185 | -0.48(-1.51%) |
Apr 04, 2016 | 31.94 | 32.06 | 31.71 | 31.87 | 623,770 | -0.06(-0.19%) |
Apr 01, 2016 | 31.71 | 32.01 | 31.65 | 31.93 | 662,249 | +0.11(+0.35%) |
Mar 31, 2016 | 32.00 | 32.08 | 31.80 | 31.82 | 914,955 | -0.13(-0.41%) |
Mar 30, 2016 | 32.41 | 32.44 | 31.95 | 31.95 | 770,724 | -0.38(-1.18%) |
Mar 29, 2016 | 31.62 | 32.37 | 31.55 | 32.33 | 781,412 | +0.74(+2.34%) |
Mar 28, 2016 | 31.41 | 31.73 | 31.41 | 31.59 | 517,174 | +0.14(+0.45%) |
Mar 24, 2016 | 31.37 | 31.45 | 31.45 | 31.45 | 753,000 | +0.07(+0.22%) |
Mar 23, 2016 | 31.42 | 31.57 | 31.29 | 31.38 | 652,858 | -0.12(-0.38%) |
Mar 22, 2016 | 31.40 | 31.58 | 31.30 | 31.50 | 758,945 | +0.04(+0.13%) |
Mar 21, 2016 | 31.51 | 31.68 | 31.22 | 31.46 | 792,815 | -0.04(-0.13%) |
Mar 18, 2016 | 32.10 | 32.11 | 31.42 | 31.50 | 1,694,062 | -0.63(-1.96%) |
Mar 17, 2016 | 31.54 | 32.15 | 31.52 | 32.13 | 651,840 | +0.48(+1.52%) |
Mar 16, 2016 | 31.54 | 31.67 | 31.20 | 31.65 | 669,882 | -0.03(-0.09%) |
Mar 15, 2016 | 31.54 | 31.94 | 31.47 | 31.68 | 496,737 | +0.14(+0.44%) |
Mar 14, 2016 | 31.73 | 31.78 | 31.44 | 31.54 | 800,307 | -0.18(-0.57%) |
Mar 11, 2016 | 31.86 | 31.96 | 31.67 | 31.72 | 581,578 | +0.04(+0.13%) |
Mar 10, 2016 | 31.60 | 31.85 | 31.42 | 31.68 | 746,997 | -0.08(-0.25%) |
Mar 09, 2016 | 31.72 | 31.91 | 31.55 | 31.76 | 675,137 | +0.05(+0.16%) |
Mar 08, 2016 | 31.53 | 31.77 | 31.30 | 31.71 | 721,037 | +0.28(+0.89%) |
Mar 07, 2016 | 31.47 | 31.64 | 31.29 | 31.43 | 673,976 | -0.13(-0.41%) |
Mar 04, 2016 | 31.24 | 31.59 | 30.99 | 31.56 | 905,553 | +0.11(+0.35%) |
Mar 03, 2016 | 31.21 | 31.48 | 30.82 | 31.45 | 715,035 | +0.16(+0.51%) |
Mar 02, 2016 | 30.63 | 31.30 | 30.50 | 31.29 | 975,791 | +0.64(+2.09%) |
Mar 01, 2016 | 30.60 | 30.92 | 30.45 | 30.65 | 840,678 | +0.08(+0.26%) |
Feb 29, 2016 | 30.57 | 30.94 | 30.56 | 30.57 | 816,974 | -0.08(-0.26%) |
Feb 26, 2016 | 31.61 | 31.62 | 30.65 | 30.65 | 1,121,755 | -1.01(-3.19%) |
Feb 25, 2016 | 31.36 | 31.68 | 31.26 | 31.66 | 623,781 | +0.34(+1.09%) |
Feb 24, 2016 | 31.08 | 31.41 | 30.83 | 31.32 | 1,058,019 | -0.28(-0.89%) |
Feb 23, 2016 | 31.31 | 31.61 | 30.96 | 31.60 | 855,540 | +0.16(+0.51%) |
Feb 22, 2016 | 31.34 | 31.50 | 31.30 | 31.44 | 410,886 | +0.21(+0.67%) |
Feb 19, 2016 | 31.30 | 31.35 | 31.13 | 31.23 | 676,030 | -0.08(-0.26%) |
Feb 18, 2016 | 31.16 | 31.38 | 30.98 | 31.31 | 1,027,189 | +0.25(+0.80%) |
Feb 17, 2016 | 31.53 | 31.55 | 30.94 | 31.06 | 976,462 | -0.34(-1.08%) |
Feb 16, 2016 | 31.69 | 31.74 | 31.01 | 31.40 | 1,100,406 | -0.17(-0.54%) |
Feb 12, 2016 | 31.74 | 31.57 | 31.57 | 31.57 | 857,900 | +0.05(+0.16%) |
Feb 11, 2016 | 31.89 | 32.02 | 31.36 | 31.52 | 1,130,027 | -0.51(-1.59%) |
Feb 10, 2016 | 32.23 | 32.26 | 31.81 | 32.03 | 915,417 | +0.01(+0.03%) |
Feb 09, 2016 | 31.83 | 32.22 | 31.66 | 32.02 | 659,704 | +0.17(+0.53%) |
Feb 08, 2016 | 31.56 | 31.85 | 31.39 | 31.85 | 842,272 | +0.29(+0.92%) |
Feb 05, 2016 | 31.55 | 31.74 | 31.29 | 31.56 | 902,691 | -0.19(-0.60%) |
Feb 04, 2016 | 32.15 | 32.19 | 31.50 | 31.75 | 1,369,631 | -0.42(-1.31%) |
Feb 03, 2016 | 31.88 | 32.34 | 31.82 | 32.17 | 828,011 | +0.44(+1.39%) |
Feb 02, 2016 | 31.86 | 31.98 | 31.57 | 31.73 | 934,586 | -0.14(-0.44%) |