Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 32.04 | 32.09 | 31.86 | 31.97 | 29,830 | +0.06(+0.18%) |
Apr 28, 2016 | 32.21 | 32.27 | 31.91 | 31.91 | 44,354 | -0.37(-1.16%) |
Apr 27, 2016 | 32.12 | 32.34 | 32.12 | 32.28 | 44,773 | -0.24(-0.74%) |
Apr 26, 2016 | 32.39 | 32.52 | 32.39 | 32.52 | 62,759 | +0.61(+1.92%) |
Apr 25, 2016 | 31.67 | 31.93 | 31.67 | 31.91 | 40,071 | -0.23(-0.72%) |
Apr 22, 2016 | 32.13 | 32.24 | 32.04 | 32.14 | 23,557 | +0.34(+1.05%) |
Apr 21, 2016 | 32.05 | 32.05 | 31.72 | 31.80 | 106,279 | -0.58(-1.81%) |
Apr 20, 2016 | 32.47 | 32.56 | 32.26 | 32.39 | 58,419 | -1.86(-5.43%) |
Apr 19, 2016 | 34.25 | 34.33 | 34.12 | 34.25 | 30,366 | +0.11(+0.34%) |
Apr 18, 2016 | 34.08 | 34.29 | 33.96 | 34.13 | 59,218 | -0.22(-0.64%) |
Apr 15, 2016 | 34.83 | 34.83 | 34.21 | 34.35 | 28,637 | -0.45(-1.29%) |
Apr 14, 2016 | 34.46 | 34.80 | 34.46 | 34.80 | 35,815 | +0.12(+0.36%) |
Apr 13, 2016 | 34.49 | 34.79 | 34.49 | 34.68 | 87,484 | +0.63(+1.86%) |
Apr 12, 2016 | 33.66 | 34.06 | 33.59 | 34.05 | 22,213 | +0.15(+0.45%) |
Apr 11, 2016 | 34.07 | 34.17 | 33.89 | 33.89 | 16,448 | +0.53(+1.58%) |
Apr 08, 2016 | 33.54 | 33.59 | 33.25 | 33.37 | 12,524 | +0.21(+0.64%) |
Apr 07, 2016 | 33.43 | 33.61 | 33.07 | 33.15 | 44,722 | -1.19(-3.46%) |
Apr 06, 2016 | 34.03 | 34.34 | 34.03 | 34.34 | 62,836 | +0.59(+1.76%) |
Apr 05, 2016 | 33.90 | 34.02 | 33.75 | 33.75 | 48,750 | +0.68(+2.06%) |
Apr 04, 2016 | 33.29 | 33.30 | 33.04 | 33.07 | 38,403 | -0.16(-0.49%) |
Apr 01, 2016 | 32.90 | 33.31 | 32.90 | 33.23 | 19,552 | -0.06(-0.17%) |
Mar 31, 2016 | 33.37 | 33.41 | 33.23 | 33.29 | 35,309 | -0.10(-0.29%) |
Mar 30, 2016 | 33.64 | 33.73 | 33.38 | 33.38 | 89,327 | +1.24(+3.85%) |
Mar 29, 2016 | 32.04 | 32.40 | 31.73 | 32.15 | 25,978 | -0.43(-1.32%) |
Mar 28, 2016 | 32.34 | 32.64 | 32.21 | 32.58 | 20,560 | +0.42(+1.31%) |
Mar 24, 2016 | 32.38 | 32.16 | 32.16 | 32.16 | 77,830 | -0.70(-2.13%) |
Mar 23, 2016 | 32.98 | 32.98 | 32.74 | 32.86 | 23,359 | -0.01(-0.03%) |
Mar 22, 2016 | 33.02 | 33.02 | 32.67 | 32.87 | 50,718 | -0.36(-1.10%) |
Mar 21, 2016 | 33.04 | 33.28 | 32.97 | 33.23 | 41,362 | +0.58(+1.79%) |
Mar 18, 2016 | 32.14 | 32.86 | 32.03 | 32.65 | 225,138 | +1.60(+5.16%) |
Mar 17, 2016 | 30.70 | 31.16 | 30.70 | 31.05 | 128,352 | +1.24(+4.16%) |
Mar 16, 2016 | 29.51 | 29.94 | 29.43 | 29.80 | 42,045 | -0.12(-0.40%) |
Mar 15, 2016 | 29.97 | 30.01 | 29.79 | 29.92 | 55,750 | -0.22(-0.73%) |
Mar 14, 2016 | 30.28 | 30.32 | 30.09 | 30.14 | 70,062 | +0.81(+2.74%) |
Mar 11, 2016 | 29.19 | 29.42 | 29.19 | 29.34 | 20,606 | +0.44(+1.53%) |
Mar 10, 2016 | 29.20 | 29.27 | 28.79 | 28.90 | 12,235 | -0.60(-2.05%) |
Mar 09, 2016 | 29.66 | 29.89 | 29.50 | 29.50 | 41,825 | -0.66(-2.19%) |
Mar 08, 2016 | 30.67 | 30.67 | 30.00 | 30.16 | 10,738 | -0.24(-0.79%) |
Mar 07, 2016 | 30.30 | 30.46 | 30.30 | 30.40 | 15,549 | +0.38(+1.28%) |
Mar 04, 2016 | 29.80 | 30.11 | 29.63 | 30.02 | 29,006 | -0.44(-1.45%) |
Mar 03, 2016 | 30.48 | 30.61 | 30.32 | 30.46 | 39,604 | +0.04(+0.13%) |
Mar 02, 2016 | 30.15 | 30.42 | 30.08 | 30.42 | 41,930 | +1.33(+4.58%) |
Mar 01, 2016 | 28.68 | 29.13 | 28.68 | 29.09 | 48,173 | +0.88(+3.13%) |
Feb 29, 2016 | 28.12 | 28.35 | 28.02 | 28.21 | 47,279 | -1.44(-4.86%) |
Feb 26, 2016 | 29.70 | 29.76 | 29.56 | 29.65 | 24,802 | +0.02(+0.08%) |
Feb 25, 2016 | 30.52 | 30.52 | 29.19 | 29.63 | 69,225 | -2.49(-7.76%) |
Feb 24, 2016 | 31.77 | 32.14 | 31.63 | 32.12 | 26,842 | +0.38(+1.21%) |
Feb 23, 2016 | 31.77 | 31.94 | 31.72 | 31.74 | 40,828 | -0.50(-1.55%) |
Feb 22, 2016 | 32.18 | 32.42 | 32.10 | 32.23 | 153,529 | +0.63(+2.00%) |
Feb 19, 2016 | 31.56 | 31.73 | 31.41 | 31.60 | 90,987 | +0.34(+1.07%) |
Feb 18, 2016 | 31.49 | 31.66 | 31.27 | 31.27 | 42,836 | -0.49(-1.54%) |
Feb 17, 2016 | 31.28 | 31.85 | 31.25 | 31.75 | 85,748 | +1.03(+3.34%) |
Feb 16, 2016 | 29.66 | 30.94 | 29.66 | 30.73 | 130,763 | +2.48(+8.79%) |
Feb 12, 2016 | 28.07 | 28.25 | 28.25 | 28.25 | 30,777 | +0.09(+0.31%) |
Feb 11, 2016 | 28.17 | 28.32 | 27.83 | 28.16 | 36,673 | -0.63(-2.20%) |
Feb 10, 2016 | 28.79 | 29.15 | 28.77 | 28.79 | 21,137 | +0.32(+1.11%) |
Feb 09, 2016 | 28.65 | 28.70 | 28.19 | 28.48 | 22,325 | -0.18(-0.64%) |
Feb 08, 2016 | 28.77 | 28.78 | 28.49 | 28.66 | 21,018 | -0.21(-0.73%) |
Feb 05, 2016 | 29.18 | 29.25 | 28.81 | 28.87 | 25,270 | -0.81(-2.71%) |
Feb 04, 2016 | 29.45 | 29.77 | 29.35 | 29.67 | 66,135 | +0.62(+2.14%) |
Feb 03, 2016 | 29.02 | 29.05 | 28.31 | 29.05 | 78,215 | +0.69(+2.43%) |
Feb 02, 2016 | 28.46 | 29.34 | 27.86 | 28.36 | 184,420 | +0.74(+2.67%) |