Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 20, 2016 | 30.76 | 30.76 | 30.76 | 30.76 | 206 | -0.08(-0.25%) |
Apr 19, 2016 | 30.82 | 30.84 | 30.78 | 30.84 | 493 | -0.05(-0.16%) |
Apr 06, 2016 | 30.89 | 30.89 | 30.89 | 30.89 | 412 | -0.02(-0.06%) |
Apr 01, 2016 | 30.91 | 30.91 | 30.91 | 30.91 | 3,195 | -0.09(-0.28%) |
Mar 30, 2016 | 31.06 | 31.00 | 31.00 | 31.00 | 927 | -0.14(-0.45%) |
Mar 28, 2016 | 31.13 | 31.14 | 31.14 | 31.14 | 206 | -0.02(-0.05%) |
Mar 22, 2016 | 31.15 | 31.15 | 31.15 | 31.15 | 618 | -0.12(-0.37%) |
Mar 14, 2016 | 31.27 | 31.27 | 31.27 | 31.27 | 32 | -0.01(-0.02%) |
Mar 10, 2016 | 31.28 | 31.28 | 31.28 | 31.28 | 824 | -0.00(-0.01%) |
Feb 24, 2016 | 31.28 | 31.28 | 31.28 | 31.28 | 206 | +0.03(+0.10%) |
Feb 23, 2016 | 31.24 | 31.25 | 31.24 | 31.25 | 206 | -0.04(-0.13%) |
Feb 19, 2016 | 31.24 | 31.29 | 31.29 | 31.29 | 721 | +0.00(+0.02%) |
Feb 12, 2016 | 31.28 | 31.28 | 31.28 | 31.28 | 412 | -0.03(-0.10%) |
Feb 09, 2016 | 31.27 | 31.31 | 31.31 | 31.31 | 412 | -0.05(-0.15%) |
Feb 08, 2016 | 31.36 | 31.36 | 31.36 | 31.36 | 154 | -0.06(-0.19%) |
Feb 03, 2016 | 31.42 | 31.42 | 31.42 | 31.42 | 103 | -0.08(-0.24%) |
Feb 01, 2016 | 31.56 | 31.50 | 31.50 | 31.50 | 1,340 | -0.19(-0.61%) |
Jan 27, 2016 | 31.69 | 31.69 | 31.69 | 31.69 | 103 | +0.09(+0.28%) |
Jan 20, 2016 | 31.61 | 31.61 | 31.61 | 31.61 | 1,958 | -0.04(-0.12%) |
Jan 14, 2016 | 31.65 | 31.65 | 31.65 | 31.65 | 30 | -0.01(-0.03%) |
Jan 12, 2016 | 31.66 | 31.66 | 31.66 | 31.66 | 103 | -0.12(-0.37%) |
Jan 11, 2016 | 31.77 | 31.77 | 31.77 | 31.77 | 514 | +0.06(+0.18%) |
Jan 08, 2016 | 31.71 | 31.71 | 31.71 | 31.71 | 103 | -0.11(-0.34%) |
Jan 06, 2016 | 31.83 | 31.83 | 31.82 | 31.82 | 5 | -0.08(-0.24%) |
Jan 05, 2016 | 31.90 | 31.90 | 31.90 | 31.90 | 298 | +0.04(+0.12%) |
Jan 04, 2016 | 31.86 | 31.86 | 31.86 | 31.86 | 544 | -0.15(-0.45%) |
Dec 30, 2015 | 32.02 | 32.01 | 32.01 | 32.01 | 1,236 | +0.05(+0.15%) |
Dec 23, 2015 | 31.96 | 31.96 | 31.96 | 31.96 | 824 | +0.07(+0.21%) |
Dec 21, 2015 | 31.92 | 31.89 | 31.89 | 31.89 | 206 | +0.05(+0.15%) |
Dec 18, 2015 | 31.84 | 31.85 | 31.84 | 31.84 | 3,092 | +0.01(+0.03%) |
Nov 27, 2015 | 31.83 | 31.83 | 31.83 | 31.83 | 4 | -0.53(-1.65%) |
Nov 13, 2015 | 32.36 | 32.36 | 32.36 | 32.36 | 309 | +0.00(+0.01%) |
Nov 12, 2015 | 32.36 | 32.36 | 32.36 | 32.36 | 319 | +0.34(+1.08%) |
Nov 06, 2015 | 32.01 | 32.01 | 32.01 | 32.01 | 309 | +0.23(+0.73%) |
Nov 03, 2015 | 31.78 | 31.78 | 31.78 | 31.78 | 618 | -0.05(-0.15%) |
Nov 02, 2015 | 31.83 | 31.83 | 31.83 | 31.83 | 303 | -0.15(-0.46%) |
Oct 30, 2015 | 31.64 | 31.98 | 31.64 | 31.98 | 257 | +0.38(+1.20%) |
Oct 23, 2015 | 31.61 | 31.60 | 31.60 | 31.60 | 1,133 | +0.05(+0.15%) |
Oct 15, 2015 | 31.55 | 31.55 | 31.55 | 31.55 | 309 | -0.13(-0.40%) |
Oct 13, 2015 | 31.68 | 31.68 | 31.68 | 31.68 | 103 | -0.04(-0.12%) |
Oct 09, 2015 | 31.71 | 31.71 | 31.71 | 31.71 | 103 | +0.07(+0.21%) |
Oct 08, 2015 | 31.62 | 31.65 | 31.62 | 31.65 | 592 | +0.12(+0.37%) |
Oct 06, 2015 | 31.53 | 31.53 | 31.53 | 31.53 | 515 | -0.15(-0.46%) |
Oct 05, 2015 | 31.68 | 31.68 | 31.68 | 31.68 | 490 | +0.04(+0.12%) |
Oct 01, 2015 | 31.67 | 31.64 | 31.64 | 31.64 | 1,133 | -0.14(-0.43%) |
Sep 29, 2015 | 31.75 | 31.77 | 31.77 | 31.77 | 824 | -0.06(-0.18%) |
Sep 25, 2015 | 31.83 | 31.83 | 31.83 | 31.83 | 2 | -0.02(-0.06%) |
Sep 18, 2015 | 31.85 | 31.85 | 31.85 | 31.85 | 206 | -0.33(-1.02%) |
Sep 17, 2015 | 32.18 | 32.18 | 32.18 | 32.18 | 560 | +0.00(+0.00%) |
Sep 16, 2015 | 32.18 | 32.18 | 32.18 | 32.18 | 103 | +0.23(+0.72%) |
Sep 09, 2015 | 31.95 | 31.95 | 31.95 | 31.95 | 10 | +0.00(+0.00%) |
Sep 04, 2015 | 32.02 | 32.02 | 31.95 | 31.95 | 1 | +0.06(+0.18%) |
Sep 03, 2015 | 31.89 | 31.89 | 31.89 | 31.89 | 6,189 | -0.13(-0.39%) |
Sep 02, 2015 | 32.01 | 32.01 | 32.01 | 32.01 | 515 | -0.41(-1.26%) |
Sep 01, 2015 | 32.42 | 32.42 | 32.42 | 32.42 | 6,197 | +0.55(+1.74%) |
Aug 31, 2015 | 32.01 | 32.01 | 32.01 | 31.87 | 385 | +0.06(+0.18%) |
Aug 28, 2015 | 31.81 | 31.81 | 31.81 | 31.81 | 553 | -0.54(-1.68%) |
Aug 27, 2015 | 32.35 | 32.35 | 32.35 | 32.35 | 103 | +0.30(+0.95%) |
Aug 26, 2015 | 32.05 | 32.05 | 32.05 | 32.05 | 517 | +0.31(+0.97%) |
Aug 24, 2015 | 31.60 | 31.74 | 31.74 | 31.74 | 3,298 | -0.08(-0.24%) |
Aug 21, 2015 | 31.85 | 31.85 | 31.82 | 31.82 | 1,030 | -0.04(-0.12%) |
Aug 20, 2015 | 31.95 | 31.95 | 31.86 | 31.86 | 618 | -0.11(-0.33%) |
Aug 17, 2015 | 31.97 | 31.97 | 31.93 | 31.97 | 61 | -0.05(-0.15%) |
Aug 14, 2015 | 32.01 | 32.01 | 32.01 | 32.01 | 103 | +0.01(+0.03%) |
Aug 13, 2015 | 32.01 | 32.01 | 32.01 | 32.01 | 103 | +0.02(+0.06%) |
Aug 07, 2015 | 32.04 | 31.99 | 31.99 | 31.99 | 4,432 | -0.07(-0.21%) |
Aug 06, 2015 | 32.17 | 32.17 | 32.05 | 32.05 | 2,061 | +0.09(+0.27%) |
Aug 04, 2015 | 31.97 | 31.97 | 31.97 | 31.97 | 206 | -0.02(-0.06%) |
Jul 31, 2015 | 31.99 | 31.99 | 31.99 | 31.99 | 309 | -0.07(-0.23%) |
Jul 27, 2015 | 32.06 | 32.06 | 32.06 | 32.06 | 309 | -0.02(-0.07%) |
Jul 24, 2015 | 32.08 | 32.08 | 32.08 | 32.08 | 659 | -0.12(-0.36%) |
Jul 23, 2015 | 32.20 | 32.20 | 32.20 | 32.20 | 206 | -0.15(-0.45%) |
Jul 13, 2015 | 32.34 | 32.34 | 32.34 | 32.34 | 206 | +0.22(+0.69%) |
Jul 08, 2015 | 32.12 | 32.12 | 32.12 | 32.12 | 206 | -0.27(-0.84%) |
Jul 02, 2015 | 32.37 | 32.39 | 32.39 | 32.39 | 309 | -0.07(-0.21%) |
Jul 01, 2015 | 32.38 | 32.46 | 32.38 | 32.46 | 612 | +0.12(+0.36%) |
Jun 30, 2015 | 32.34 | 32.34 | 32.34 | 32.34 | 113 | -0.01(-0.03%) |
Jun 29, 2015 | 32.35 | 32.35 | 32.35 | 32.35 | 505 | -0.10(-0.29%) |
Jun 24, 2015 | 32.34 | 32.45 | 32.34 | 32.45 | 61 | +0.03(+0.11%) |
Jun 17, 2015 | 32.41 | 32.42 | 32.42 | 32.42 | 103 | +0.02(+0.05%) |
Jun 15, 2015 | 32.40 | 32.40 | 32.40 | 32.40 | 206 | -0.06(-0.19%) |
Jun 11, 2015 | 32.51 | 32.46 | 32.46 | 32.46 | 1,030 | -0.04(-0.12%) |
Jun 10, 2015 | 32.40 | 32.56 | 32.40 | 32.50 | 1,144 | +0.26(+0.80%) |
Jun 04, 2015 | 32.44 | 32.24 | 32.24 | 32.24 | 3,813 | -0.03(-0.08%) |
Jun 02, 2015 | 32.27 | 32.27 | 32.27 | 32.27 | 309 | +0.25(+0.79%) |
Jun 01, 2015 | 32.01 | 32.01 | 32.01 | 32.01 | 1,443 | -0.03(-0.11%) |
May 29, 2015 | 32.02 | 32.05 | 32.02 | 32.05 | 515 | -0.15(-0.47%) |
May 22, 2015 | 32.20 | 32.20 | 32.20 | 32.20 | 1,752 | +0.03(+0.11%) |
May 20, 2015 | 32.27 | 32.17 | 32.17 | 32.17 | 1,752 | +0.02(+0.08%) |
May 19, 2015 | 32.29 | 32.29 | 32.14 | 32.14 | 515 | +0.03(+0.08%) |
May 18, 2015 | 32.13 | 32.13 | 32.11 | 32.11 | 1,030 | -0.06(-0.17%) |
May 14, 2015 | 32.02 | 32.17 | 32.02 | 32.17 | 51 | -0.02(-0.06%) |
May 13, 2015 | 32.19 | 32.19 | 32.19 | 32.19 | 309 | -0.01(-0.03%) |
May 12, 2015 | 32.29 | 32.29 | 32.20 | 32.20 | 1,546 | +0.33(+1.04%) |
May 08, 2015 | 31.87 | 31.87 | 31.87 | 31.87 | 51 | -0.10(-0.30%) |
May 06, 2015 | 31.97 | 31.97 | 31.97 | 31.97 | 25 | -0.04(-0.14%) |
May 05, 2015 | 32.01 | 32.01 | 32.01 | 32.01 | 206 | +0.14(+0.44%) |