Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 29.43 | 29.48 | 29.06 | 29.22 | 150,368 | -0.47(-1.58%) |
Apr 28, 2016 | 29.70 | 30.03 | 29.58 | 29.69 | 80,538 | -0.19(-0.62%) |
Apr 27, 2016 | 29.97 | 30.04 | 29.76 | 29.88 | 84,849 | -0.04(-0.12%) |
Apr 26, 2016 | 30.08 | 30.10 | 29.84 | 29.92 | 50,913 | -0.16(-0.53%) |
Apr 25, 2016 | 30.12 | 30.18 | 29.97 | 30.08 | 64,780 | -0.11(-0.35%) |
Apr 22, 2016 | 30.12 | 30.24 | 29.97 | 30.18 | 90,023 | +0.09(+0.29%) |
Apr 21, 2016 | 29.84 | 30.15 | 29.84 | 30.09 | 86,207 | +0.18(+0.59%) |
Apr 20, 2016 | 29.80 | 30.04 | 29.76 | 29.92 | 459,538 | +0.21(+0.72%) |
Apr 19, 2016 | 29.73 | 29.92 | 29.59 | 29.70 | 352,001 | +0.03(+0.09%) |
Apr 18, 2016 | 29.36 | 29.71 | 29.33 | 29.68 | 80,335 | +0.25(+0.84%) |
Apr 15, 2016 | 29.45 | 29.49 | 29.23 | 29.43 | 65,720 | +0.00(+0.00%) |
Apr 14, 2016 | 29.36 | 29.52 | 29.35 | 29.43 | 61,193 | +0.04(+0.15%) |
Apr 13, 2016 | 29.23 | 29.40 | 29.06 | 29.38 | 128,766 | +0.34(+1.16%) |
Apr 12, 2016 | 28.82 | 29.13 | 28.82 | 29.05 | 68,257 | +0.21(+0.74%) |
Apr 11, 2016 | 29.11 | 29.14 | 28.78 | 28.83 | 153,271 | -0.20(-0.70%) |
Apr 08, 2016 | 29.35 | 29.35 | 28.92 | 29.04 | 87,458 | -0.15(-0.52%) |
Apr 07, 2016 | 29.36 | 29.50 | 29.03 | 29.19 | 137,905 | -0.31(-1.05%) |
Apr 06, 2016 | 28.70 | 29.50 | 28.70 | 29.50 | 96,111 | +0.85(+2.97%) |
Apr 05, 2016 | 28.69 | 28.83 | 28.59 | 28.65 | 97,457 | -0.37(-1.28%) |
Apr 04, 2016 | 28.81 | 29.16 | 28.81 | 29.02 | 99,648 | +0.27(+0.93%) |
Apr 01, 2016 | 28.27 | 28.81 | 28.20 | 28.75 | 366,954 | +0.39(+1.38%) |
Mar 31, 2016 | 28.35 | 28.57 | 28.35 | 28.36 | 81,666 | +0.02(+0.06%) |
Mar 30, 2016 | 28.46 | 28.60 | 28.31 | 28.35 | 68,715 | -0.02(-0.06%) |
Mar 29, 2016 | 27.96 | 28.37 | 27.81 | 28.36 | 113,272 | +0.39(+1.39%) |
Mar 28, 2016 | 28.11 | 28.14 | 27.92 | 27.97 | 91,188 | -0.08(-0.28%) |
Mar 24, 2016 | 27.95 | 28.05 | 28.05 | 28.05 | 59,532 | -0.04(-0.13%) |
Mar 23, 2016 | 28.32 | 28.40 | 28.08 | 28.09 | 134,729 | -0.27(-0.94%) |
Mar 22, 2016 | 27.88 | 28.42 | 27.88 | 28.35 | 451,503 | +0.33(+1.17%) |
Mar 21, 2016 | 27.89 | 28.08 | 27.86 | 28.03 | 112,058 | +0.15(+0.54%) |
Mar 18, 2016 | 27.49 | 27.94 | 27.49 | 27.88 | 187,124 | +0.34(+1.24%) |
Mar 17, 2016 | 27.75 | 27.77 | 27.22 | 27.53 | 223,597 | -0.25(-0.89%) |
Mar 16, 2016 | 27.83 | 27.98 | 27.58 | 27.78 | 95,484 | -0.08(-0.29%) |
Mar 15, 2016 | 28.20 | 28.27 | 27.81 | 27.86 | 75,800 | -0.57(-1.99%) |
Mar 14, 2016 | 28.42 | 28.53 | 28.34 | 28.43 | 71,366 | -0.07(-0.25%) |
Mar 11, 2016 | 28.13 | 28.52 | 28.08 | 28.50 | 128,231 | +0.56(+1.99%) |
Mar 10, 2016 | 28.07 | 28.28 | 27.74 | 27.94 | 63,997 | -0.02(-0.06%) |
Mar 09, 2016 | 28.09 | 28.09 | 27.78 | 27.96 | 83,185 | +0.04(+0.16%) |
Mar 08, 2016 | 28.22 | 28.22 | 27.90 | 27.92 | 68,599 | -0.44(-1.56%) |
Mar 07, 2016 | 27.89 | 28.45 | 27.89 | 28.36 | 85,981 | +0.28(+0.99%) |
Mar 04, 2016 | 28.12 | 28.28 | 27.97 | 28.08 | 69,144 | -0.04(-0.14%) |
Mar 03, 2016 | 28.11 | 28.15 | 27.88 | 28.12 | 290,500 | -0.07(-0.25%) |
Mar 02, 2016 | 28.02 | 28.19 | 28.00 | 28.19 | 207,211 | +0.13(+0.47%) |
Mar 01, 2016 | 27.62 | 28.06 | 27.51 | 28.06 | 74,423 | +0.59(+2.16%) |
Feb 29, 2016 | 27.86 | 27.91 | 27.47 | 27.47 | 112,805 | -0.44(-1.58%) |
Feb 26, 2016 | 28.00 | 28.14 | 27.90 | 27.91 | 75,956 | +0.00(+0.00%) |
Feb 25, 2016 | 27.69 | 27.92 | 27.61 | 27.91 | 67,075 | +0.31(+1.12%) |
Feb 24, 2016 | 27.26 | 27.62 | 27.05 | 27.60 | 73,916 | +0.12(+0.45%) |
Feb 23, 2016 | 27.66 | 27.78 | 27.47 | 27.47 | 64,837 | -0.27(-0.96%) |
Feb 22, 2016 | 27.59 | 27.75 | 27.56 | 27.74 | 92,791 | +0.38(+1.39%) |
Feb 19, 2016 | 27.24 | 27.42 | 27.17 | 27.36 | 59,455 | +0.00(+0.00%) |
Feb 18, 2016 | 27.61 | 27.69 | 27.29 | 27.36 | 77,532 | -0.23(-0.83%) |
Feb 17, 2016 | 27.32 | 27.59 | 27.20 | 27.59 | 101,102 | +0.43(+1.59%) |
Feb 16, 2016 | 26.91 | 27.16 | 26.83 | 27.16 | 101,361 | +0.55(+2.06%) |
Feb 12, 2016 | 26.50 | 26.61 | 26.61 | 26.61 | 547,589 | +0.37(+1.41%) |
Feb 11, 2016 | 26.22 | 26.41 | 26.05 | 26.24 | 186,897 | -0.43(-1.62%) |
Feb 10, 2016 | 26.63 | 27.09 | 26.63 | 26.67 | 65,762 | +0.25(+0.94%) |
Feb 09, 2016 | 25.95 | 26.68 | 25.94 | 26.42 | 243,371 | +0.14(+0.54%) |
Feb 08, 2016 | 26.44 | 26.50 | 25.94 | 26.28 | 529,115 | -0.47(-1.75%) |
Feb 05, 2016 | 27.21 | 27.21 | 26.60 | 26.75 | 153,233 | -0.61(-2.23%) |
Feb 04, 2016 | 27.27 | 27.58 | 27.13 | 27.36 | 322,033 | -0.04(-0.13%) |
Feb 03, 2016 | 27.42 | 27.52 | 26.81 | 27.39 | 927,210 | +0.13(+0.49%) |
Feb 02, 2016 | 27.43 | 27.60 | 27.20 | 27.26 | 1,208,170 | -0.49(-1.75%) |