Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.39 | 28.61 | 28.28 | 28.46 | 6,603 | +0.73(+2.62%) |
Apr 28, 2016 | 27.75 | 27.79 | 27.73 | 27.73 | 1,894 | -0.07(-0.24%) |
Apr 27, 2016 | 28.06 | 28.06 | 27.80 | 27.80 | 4,953 | -0.21(-0.75%) |
Apr 26, 2016 | 28.01 | 28.05 | 28.01 | 28.01 | 602 | -0.11(-0.41%) |
Apr 25, 2016 | 28.11 | 28.24 | 28.07 | 28.12 | 11,957 | +0.26(+0.93%) |
Apr 22, 2016 | 27.79 | 27.87 | 27.54 | 27.86 | 5,136 | +0.19(+0.69%) |
Apr 21, 2016 | 27.40 | 27.67 | 27.40 | 27.67 | 3,893 | +0.19(+0.70%) |
Apr 20, 2016 | 27.58 | 27.62 | 27.33 | 27.48 | 5,292 | +0.30(+1.09%) |
Apr 19, 2016 | 27.38 | 27.39 | 27.14 | 27.18 | 9,098 | -0.33(-1.18%) |
Apr 18, 2016 | 27.66 | 27.71 | 27.41 | 27.51 | 4,332 | -0.19(-0.68%) |
Apr 15, 2016 | 27.54 | 27.70 | 27.52 | 27.70 | 5,171 | +0.38(+1.39%) |
Apr 14, 2016 | 27.30 | 27.43 | 27.26 | 27.32 | 4,985 | -0.05(-0.18%) |
Apr 13, 2016 | 27.35 | 27.48 | 27.29 | 27.37 | 27,597 | -1.14(-4.00%) |
Apr 12, 2016 | 28.63 | 28.70 | 28.47 | 28.51 | 1,550 | -0.33(-1.13%) |
Apr 11, 2016 | 28.60 | 28.83 | 28.58 | 28.83 | 2,891 | -0.37(-1.28%) |
Apr 08, 2016 | 29.09 | 29.21 | 29.09 | 29.21 | 554 | -0.41(-1.39%) |
Apr 07, 2016 | 29.30 | 29.66 | 29.30 | 29.62 | 1,524 | +0.55(+1.88%) |
Apr 06, 2016 | 29.44 | 29.52 | 29.06 | 29.07 | 1,562 | -0.49(-1.65%) |
Apr 05, 2016 | 29.43 | 29.61 | 29.33 | 29.56 | 5,248 | +0.64(+2.22%) |
Apr 04, 2016 | 28.49 | 28.95 | 28.49 | 28.92 | 11,145 | +0.34(+1.17%) |
Apr 01, 2016 | 28.98 | 29.08 | 28.58 | 28.58 | 2,701 | +0.15(+0.54%) |
Mar 31, 2016 | 28.27 | 28.45 | 28.22 | 28.43 | 3,123 | +0.07(+0.24%) |
Mar 30, 2016 | 28.19 | 28.36 | 28.15 | 28.36 | 8,448 | -0.46(-1.59%) |
Mar 29, 2016 | 29.39 | 29.40 | 28.82 | 28.82 | 128,012 | -0.31(-1.05%) |
Mar 28, 2016 | 29.44 | 29.44 | 29.13 | 29.13 | 34,992 | -0.36(-1.23%) |
Mar 24, 2016 | 29.60 | 29.49 | 29.49 | 29.49 | 5,430 | +0.39(+1.35%) |
Mar 23, 2016 | 28.72 | 29.10 | 28.72 | 29.10 | 11,974 | +0.53(+1.84%) |
Mar 22, 2016 | 28.80 | 28.80 | 28.57 | 28.57 | 1,161 | +0.12(+0.44%) |
Mar 21, 2016 | 28.43 | 28.54 | 28.34 | 28.45 | 6,256 | -0.06(-0.20%) |
Mar 18, 2016 | 28.49 | 28.51 | 28.35 | 28.51 | 9,794 | -0.21(-0.74%) |
Mar 17, 2016 | 29.02 | 29.11 | 28.68 | 28.72 | 5,825 | -0.31(-1.06%) |
Mar 16, 2016 | 29.65 | 29.72 | 29.02 | 29.02 | 3,641 | -0.42(-1.44%) |
Mar 15, 2016 | 29.57 | 29.60 | 29.45 | 29.45 | 2,695 | +0.32(+1.08%) |
Mar 14, 2016 | 29.18 | 29.32 | 29.08 | 29.13 | 2,164 | -0.14(-0.47%) |
Mar 11, 2016 | 29.60 | 29.60 | 29.27 | 29.27 | 1,588 | -1.18(-3.88%) |
Mar 10, 2016 | 30.10 | 30.61 | 30.07 | 30.45 | 2,736 | +0.32(+1.05%) |
Mar 09, 2016 | 30.07 | 30.13 | 30.06 | 30.13 | 1,226 | +0.02(+0.06%) |
Mar 08, 2016 | 30.04 | 30.20 | 29.97 | 30.11 | 8,655 | +0.65(+2.19%) |
Mar 07, 2016 | 29.70 | 29.72 | 29.39 | 29.47 | 7,280 | +0.33(+1.14%) |
Mar 04, 2016 | 29.84 | 29.84 | 29.14 | 29.14 | 24,076 | -0.91(-3.03%) |
Mar 03, 2016 | 30.34 | 30.43 | 30.05 | 30.05 | 3,397 | -0.07(-0.22%) |
Mar 02, 2016 | 30.40 | 30.55 | 30.11 | 30.11 | 7,507 | -0.72(-2.34%) |
Mar 01, 2016 | 31.26 | 31.35 | 30.75 | 30.84 | 24,378 | -0.99(-3.10%) |
Feb 29, 2016 | 31.87 | 31.87 | 31.56 | 31.82 | 16,083 | +0.05(+0.17%) |
Feb 26, 2016 | 31.40 | 31.77 | 31.37 | 31.77 | 12,912 | -0.06(-0.19%) |
Feb 25, 2016 | 32.32 | 32.37 | 31.83 | 31.83 | 16,506 | +0.17(+0.53%) |
Feb 24, 2016 | 32.33 | 32.42 | 31.63 | 31.66 | 20,317 | +0.05(+0.15%) |
Feb 23, 2016 | 31.34 | 31.65 | 31.33 | 31.61 | 14,883 | +0.74(+2.40%) |
Feb 22, 2016 | 31.30 | 31.30 | 30.81 | 30.87 | 95,606 | -0.86(-2.72%) |
Feb 19, 2016 | 31.84 | 31.84 | 31.72 | 31.73 | 10,762 | +0.17(+0.55%) |
Feb 18, 2016 | 31.25 | 31.70 | 31.24 | 31.56 | 7,006 | +0.09(+0.27%) |
Feb 17, 2016 | 31.79 | 31.89 | 31.46 | 31.47 | 23,186 | -0.62(-1.94%) |
Feb 16, 2016 | 32.09 | 32.31 | 32.05 | 32.10 | 52,191 | -1.33(-3.97%) |
Feb 12, 2016 | 33.85 | 33.42 | 33.42 | 33.42 | 16,813 | -0.70(-2.04%) |
Feb 11, 2016 | 34.43 | 34.57 | 33.92 | 34.12 | 61,927 | +0.62(+1.86%) |
Feb 10, 2016 | 33.24 | 33.50 | 32.88 | 33.50 | 6,147 | -0.02(-0.06%) |
Feb 09, 2016 | 33.99 | 34.00 | 33.50 | 33.51 | 19,673 | +0.18(+0.55%) |
Feb 08, 2016 | 33.22 | 33.78 | 33.14 | 33.33 | 15,868 | +0.57(+1.75%) |
Feb 05, 2016 | 32.22 | 32.80 | 32.15 | 32.76 | 11,496 | +0.24(+0.74%) |
Feb 04, 2016 | 32.22 | 32.55 | 32.02 | 32.52 | 4,203 | +0.33(+1.01%) |
Feb 03, 2016 | 32.59 | 33.03 | 32.17 | 32.19 | 15,336 | -0.52(-1.58%) |
Feb 02, 2016 | 32.07 | 32.75 | 32.07 | 32.71 | 6,559 | +0.84(+2.64%) |