Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 31.35 | 31.42 | 31.14 | 31.24 | 59,974 | -0.18(-0.58%) |
Apr 28, 2016 | 31.33 | 31.67 | 31.33 | 31.42 | 69,512 | -0.23(-0.72%) |
Apr 27, 2016 | 31.45 | 31.70 | 31.45 | 31.65 | 216,541 | +0.12(+0.38%) |
Apr 26, 2016 | 31.59 | 31.61 | 31.45 | 31.53 | 67,749 | +0.14(+0.45%) |
Apr 25, 2016 | 31.36 | 31.39 | 31.22 | 31.39 | 112,027 | -0.08(-0.25%) |
Apr 22, 2016 | 31.40 | 31.50 | 31.31 | 31.47 | 98,310 | -0.10(-0.32%) |
Apr 21, 2016 | 31.67 | 31.69 | 31.51 | 31.57 | 50,633 | -0.16(-0.50%) |
Apr 20, 2016 | 31.70 | 31.84 | 31.60 | 31.73 | 46,249 | +0.00(+0.00%) |
Apr 19, 2016 | 31.61 | 31.76 | 31.58 | 31.73 | 147,563 | +0.60(+1.93%) |
Apr 18, 2016 | 30.74 | 31.15 | 30.74 | 31.13 | 83,088 | +0.31(+1.01%) |
Apr 15, 2016 | 30.82 | 30.91 | 30.81 | 30.82 | 21,118 | +0.00(+0.00%) |
Apr 14, 2016 | 30.84 | 30.89 | 30.73 | 30.82 | 89,187 | +0.10(+0.33%) |
Apr 13, 2016 | 30.66 | 30.74 | 30.55 | 30.72 | 87,235 | +0.50(+1.67%) |
Apr 12, 2016 | 29.94 | 30.28 | 29.76 | 30.21 | 200,200 | +0.36(+1.22%) |
Apr 11, 2016 | 30.08 | 30.18 | 29.84 | 29.85 | 36,493 | +0.01(+0.03%) |
Apr 08, 2016 | 29.83 | 29.90 | 29.75 | 29.84 | 64,384 | +0.47(+1.60%) |
Apr 07, 2016 | 29.56 | 29.61 | 29.30 | 29.37 | 89,176 | -0.48(-1.61%) |
Apr 06, 2016 | 29.39 | 29.85 | 29.39 | 29.85 | 46,182 | +0.54(+1.84%) |
Apr 05, 2016 | 29.40 | 29.40 | 29.26 | 29.31 | 117,608 | -0.55(-1.84%) |
Apr 04, 2016 | 29.94 | 29.99 | 29.79 | 29.86 | 115,825 | +0.10(+0.34%) |
Apr 01, 2016 | 29.39 | 29.81 | 29.39 | 29.76 | 97,141 | -0.29(-0.97%) |
Mar 31, 2016 | 30.16 | 30.24 | 30.05 | 30.05 | 195,210 | -0.25(-0.83%) |
Mar 30, 2016 | 30.40 | 30.51 | 30.29 | 30.30 | 43,552 | +0.19(+0.63%) |
Mar 29, 2016 | 29.59 | 30.11 | 29.49 | 30.11 | 429,654 | +0.33(+1.11%) |
Mar 28, 2016 | 29.80 | 29.95 | 29.63 | 29.78 | 119,426 | +0.19(+0.64%) |
Mar 24, 2016 | 29.47 | 29.59 | 29.59 | 29.59 | 32,900 | -0.20(-0.67%) |
Mar 23, 2016 | 30.07 | 30.10 | 29.78 | 29.79 | 32,251 | -0.28(-0.93%) |
Mar 22, 2016 | 29.80 | 30.10 | 29.77 | 30.07 | 54,925 | -0.16(-0.53%) |
Mar 21, 2016 | 30.20 | 30.33 | 30.18 | 30.23 | 76,408 | -0.08(-0.26%) |
Mar 18, 2016 | 30.38 | 30.46 | 30.25 | 30.31 | 53,766 | -0.38(-1.24%) |
Mar 17, 2016 | 30.42 | 30.72 | 30.37 | 30.69 | 36,043 | +0.16(+0.52%) |
Mar 16, 2016 | 29.98 | 30.54 | 29.88 | 30.53 | 82,969 | +0.28(+0.93%) |
Mar 15, 2016 | 30.21 | 30.27 | 30.17 | 30.25 | 16,633 | -0.23(-0.75%) |
Mar 14, 2016 | 30.56 | 30.60 | 30.47 | 30.48 | 204,081 | -0.16(-0.52%) |
Mar 11, 2016 | 30.41 | 30.66 | 30.39 | 30.64 | 72,960 | +0.74(+2.47%) |
Mar 10, 2016 | 30.19 | 30.39 | 29.59 | 29.90 | 118,843 | +0.04(+0.13%) |
Mar 09, 2016 | 29.92 | 29.97 | 29.79 | 29.86 | 110,391 | +0.10(+0.34%) |
Mar 08, 2016 | 29.92 | 29.98 | 29.74 | 29.76 | 149,243 | -0.25(-0.83%) |
Mar 07, 2016 | 29.67 | 30.13 | 29.65 | 30.01 | 49,544 | +0.01(+0.03%) |
Mar 04, 2016 | 30.01 | 30.04 | 29.97 | 30.00 | 93,201 | +0.12(+0.40%) |
Mar 03, 2016 | 29.55 | 29.88 | 29.52 | 29.88 | 90,796 | +0.18(+0.61%) |
Mar 02, 2016 | 29.40 | 29.70 | 29.36 | 29.70 | 54,358 | +0.23(+0.78%) |
Mar 01, 2016 | 29.13 | 29.54 | 29.10 | 29.47 | 72,665 | +0.76(+2.65%) |
Feb 29, 2016 | 28.78 | 29.02 | 28.70 | 28.71 | 101,542 | -0.24(-0.85%) |
Feb 26, 2016 | 29.13 | 29.23 | 28.91 | 28.95 | 62,469 | -0.01(-0.02%) |
Feb 25, 2016 | 28.72 | 28.96 | 28.65 | 28.96 | 43,134 | +0.45(+1.58%) |
Feb 24, 2016 | 28.12 | 28.53 | 28.00 | 28.51 | 31,755 | -0.16(-0.56%) |
Feb 23, 2016 | 28.90 | 28.93 | 28.64 | 28.67 | 32,748 | -0.51(-1.75%) |
Feb 22, 2016 | 29.07 | 29.21 | 29.02 | 29.18 | 25,417 | +0.21(+0.72%) |
Feb 19, 2016 | 28.83 | 29.02 | 28.81 | 28.97 | 15,742 | -0.07(-0.24%) |
Feb 18, 2016 | 29.26 | 29.26 | 29.00 | 29.04 | 15,494 | -0.26(-0.89%) |
Feb 17, 2016 | 29.05 | 29.34 | 29.01 | 29.30 | 24,919 | +0.51(+1.77%) |
Feb 16, 2016 | 28.75 | 28.88 | 28.45 | 28.79 | 22,118 | +0.39(+1.37%) |
Feb 12, 2016 | 28.04 | 28.40 | 28.40 | 28.40 | 26,100 | +0.56(+2.01%) |
Feb 11, 2016 | 27.87 | 27.96 | 27.61 | 27.84 | 55,363 | -0.43(-1.52%) |
Feb 10, 2016 | 28.35 | 28.55 | 28.24 | 28.27 | 122,908 | +0.16(+0.57%) |
Feb 09, 2016 | 27.88 | 28.18 | 27.88 | 28.11 | 40,596 | -0.28(-0.99%) |
Feb 08, 2016 | 28.36 | 28.45 | 28.17 | 28.39 | 55,594 | -0.61(-2.10%) |
Feb 05, 2016 | 29.35 | 29.35 | 28.93 | 29.00 | 19,891 | -0.42(-1.43%) |
Feb 04, 2016 | 29.21 | 29.50 | 29.21 | 29.42 | 22,005 | -0.07(-0.24%) |
Feb 03, 2016 | 29.36 | 29.49 | 28.98 | 29.49 | 40,630 | +0.41(+1.41%) |
Feb 02, 2016 | 29.33 | 29.44 | 29.03 | 29.08 | 37,857 | -0.86(-2.87%) |