Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 31.87 | 32.39 | 31.54 | 31.90 | 361,621 | +0.07(+0.21%) |
Apr 28, 2016 | 32.17 | 32.62 | 31.68 | 31.83 | 368,665 | -0.32(-1.00%) |
Apr 27, 2016 | 31.26 | 32.21 | 31.14 | 32.15 | 528,454 | +0.77(+2.45%) |
Apr 26, 2016 | 30.98 | 31.52 | 30.25 | 31.38 | 344,499 | +0.58(+1.89%) |
Apr 25, 2016 | 30.83 | 30.83 | 30.24 | 30.80 | 570,025 | -0.27(-0.87%) |
Apr 22, 2016 | 31.37 | 31.94 | 30.90 | 31.07 | 457,114 | -0.43(-1.37%) |
Apr 21, 2016 | 31.68 | 32.06 | 31.30 | 31.50 | 312,174 | -0.08(-0.27%) |
Apr 20, 2016 | 32.26 | 32.46 | 31.46 | 31.58 | 380,847 | -0.57(-1.76%) |
Apr 19, 2016 | 32.12 | 32.60 | 31.80 | 32.15 | 418,480 | +0.40(+1.25%) |
Apr 18, 2016 | 31.32 | 32.06 | 31.26 | 31.75 | 432,036 | +0.19(+0.59%) |
Apr 15, 2016 | 31.22 | 31.84 | 31.10 | 31.57 | 378,358 | +0.30(+0.97%) |
Apr 14, 2016 | 31.50 | 31.51 | 30.98 | 31.26 | 353,380 | -0.20(-0.64%) |
Apr 13, 2016 | 31.53 | 31.77 | 31.31 | 31.46 | 535,127 | +0.41(+1.31%) |
Apr 12, 2016 | 30.76 | 31.19 | 30.52 | 31.06 | 289,453 | +0.33(+1.07%) |
Apr 11, 2016 | 30.80 | 30.98 | 30.61 | 30.73 | 289,574 | +0.41(+1.37%) |
Apr 08, 2016 | 29.76 | 30.53 | 29.64 | 30.32 | 456,019 | +0.92(+3.13%) |
Apr 07, 2016 | 29.70 | 29.99 | 29.17 | 29.39 | 415,683 | -0.50(-1.67%) |
Apr 06, 2016 | 30.32 | 30.34 | 29.83 | 29.89 | 485,956 | -0.47(-1.56%) |
Apr 05, 2016 | 30.01 | 30.79 | 29.96 | 30.37 | 405,266 | +0.07(+0.22%) |
Apr 04, 2016 | 30.72 | 31.11 | 30.25 | 30.30 | 471,221 | -0.46(-1.51%) |
Apr 01, 2016 | 29.84 | 30.83 | 29.39 | 30.76 | 537,361 | +0.65(+2.16%) |
Mar 31, 2016 | 30.64 | 30.98 | 30.05 | 30.11 | 509,198 | -0.42(-1.38%) |
Mar 30, 2016 | 30.58 | 30.99 | 30.05 | 30.54 | 528,771 | +0.05(+0.17%) |
Mar 29, 2016 | 29.96 | 30.56 | 29.59 | 30.48 | 851,526 | +0.41(+1.38%) |
Mar 28, 2016 | 30.44 | 30.44 | 29.86 | 30.07 | 450,534 | -0.10(-0.34%) |
Mar 24, 2016 | 29.95 | 30.17 | 30.17 | 30.17 | 628,694 | +0.40(+1.33%) |
Mar 23, 2016 | 29.68 | 31.44 | 29.57 | 29.78 | 688,708 | -0.79(-2.57%) |
Mar 22, 2016 | 30.54 | 30.89 | 30.54 | 30.56 | 392,749 | -0.19(-0.63%) |
Mar 21, 2016 | 31.04 | 31.05 | 30.31 | 30.76 | 442,554 | -0.03(-0.11%) |
Mar 18, 2016 | 30.67 | 31.22 | 30.25 | 30.79 | 1,085,355 | +0.38(+1.25%) |
Mar 17, 2016 | 29.12 | 30.52 | 28.61 | 30.41 | 614,582 | +1.32(+4.53%) |
Mar 16, 2016 | 28.21 | 29.34 | 27.91 | 29.09 | 492,302 | +0.83(+2.93%) |
Mar 15, 2016 | 28.62 | 28.64 | 27.92 | 28.26 | 395,457 | -0.77(-2.65%) |
Mar 14, 2016 | 28.52 | 29.56 | 27.82 | 29.03 | 571,838 | +0.26(+0.91%) |
Mar 11, 2016 | 28.32 | 29.16 | 27.97 | 28.77 | 400,942 | +0.83(+2.96%) |
Mar 10, 2016 | 27.82 | 27.95 | 27.19 | 27.94 | 392,285 | +0.18(+0.67%) |
Mar 09, 2016 | 27.48 | 27.88 | 27.06 | 27.76 | 469,001 | +0.39(+1.44%) |
Mar 08, 2016 | 28.08 | 28.36 | 27.23 | 27.36 | 587,150 | -1.01(-3.55%) |
Mar 07, 2016 | 27.47 | 28.37 | 27.27 | 28.37 | 518,780 | +0.92(+3.34%) |
Mar 04, 2016 | 28.45 | 28.58 | 27.37 | 27.45 | 568,289 | -1.03(-3.63%) |
Mar 03, 2016 | 27.92 | 28.52 | 27.80 | 28.49 | 611,074 | +0.55(+1.99%) |
Mar 02, 2016 | 27.03 | 27.96 | 27.03 | 27.93 | 439,555 | +1.00(+3.71%) |
Mar 01, 2016 | 26.39 | 26.97 | 26.12 | 26.93 | 335,494 | +0.80(+3.05%) |
Feb 29, 2016 | 25.89 | 26.59 | 25.87 | 26.14 | 311,171 | +0.34(+1.34%) |
Feb 26, 2016 | 25.79 | 26.19 | 25.61 | 25.79 | 270,931 | +0.13(+0.52%) |
Feb 25, 2016 | 25.43 | 25.66 | 25.15 | 25.66 | 208,019 | +0.18(+0.69%) |
Feb 24, 2016 | 25.09 | 25.57 | 24.87 | 25.48 | 286,942 | +0.02(+0.07%) |
Feb 23, 2016 | 25.09 | 25.65 | 24.96 | 25.46 | 378,609 | +0.12(+0.46%) |
Feb 22, 2016 | 25.30 | 25.59 | 24.98 | 25.35 | 245,700 | +0.45(+1.82%) |
Feb 19, 2016 | 24.94 | 25.24 | 24.67 | 24.89 | 266,617 | -0.18(-0.70%) |
Feb 18, 2016 | 25.44 | 25.46 | 24.88 | 25.07 | 238,565 | -0.39(-1.52%) |
Feb 17, 2016 | 24.96 | 25.72 | 24.96 | 25.45 | 327,548 | +0.62(+2.50%) |
Feb 16, 2016 | 24.83 | 25.18 | 24.33 | 24.83 | 345,123 | +0.24(+0.96%) |
Feb 12, 2016 | 23.83 | 24.60 | 24.60 | 24.60 | 343,054 | +1.17(+4.98%) |
Feb 11, 2016 | 23.48 | 23.88 | 23.11 | 23.43 | 238,999 | -0.39(-1.66%) |
Feb 10, 2016 | 23.93 | 24.15 | 23.70 | 23.83 | 194,469 | -0.02(-0.07%) |
Feb 09, 2016 | 23.55 | 24.21 | 23.55 | 23.84 | 451,715 | -0.44(-1.80%) |
Feb 08, 2016 | 24.31 | 24.55 | 23.81 | 24.28 | 417,233 | -0.36(-1.47%) |
Feb 05, 2016 | 24.67 | 25.33 | 24.54 | 24.64 | 357,675 | -0.35(-1.41%) |
Feb 04, 2016 | 24.93 | 25.82 | 24.65 | 24.99 | 569,595 | +0.14(+0.58%) |
Feb 03, 2016 | 24.54 | 25.04 | 23.86 | 24.85 | 555,717 | +0.60(+2.49%) |
Feb 02, 2016 | 23.65 | 24.56 | 23.62 | 24.25 | 359,415 | +0.03(+0.10%) |