Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 29.91 | 29.94 | 29.68 | 29.86 | 141,128 | -0.17(-0.55%) |
Apr 28, 2016 | 30.15 | 30.31 | 29.97 | 30.03 | 191,130 | -0.26(-0.86%) |
Apr 27, 2016 | 30.11 | 30.36 | 30.11 | 30.29 | 118,099 | +0.12(+0.40%) |
Apr 26, 2016 | 30.15 | 30.23 | 30.10 | 30.16 | 133,487 | +0.10(+0.32%) |
Apr 25, 2016 | 30.06 | 30.07 | 29.94 | 30.07 | 800,565 | -0.08(-0.27%) |
Apr 22, 2016 | 30.06 | 30.16 | 30.01 | 30.15 | 252,725 | +0.09(+0.31%) |
Apr 21, 2016 | 30.29 | 30.29 | 30.02 | 30.06 | 102,241 | -0.25(-0.82%) |
Apr 20, 2016 | 30.34 | 30.44 | 30.26 | 30.30 | 127,147 | -0.06(-0.19%) |
Apr 19, 2016 | 30.25 | 30.38 | 30.25 | 30.36 | 716,751 | +0.17(+0.55%) |
Apr 18, 2016 | 29.91 | 30.21 | 29.90 | 30.19 | 100,880 | +0.18(+0.61%) |
Apr 15, 2016 | 30.06 | 30.06 | 29.97 | 30.01 | 151,210 | -0.04(-0.15%) |
Apr 14, 2016 | 30.05 | 30.11 | 30.01 | 30.06 | 95,813 | +0.01(+0.04%) |
Apr 13, 2016 | 30.00 | 30.06 | 29.91 | 30.04 | 159,151 | +0.19(+0.64%) |
Apr 12, 2016 | 29.59 | 29.90 | 29.56 | 29.85 | 274,253 | +0.30(+1.02%) |
Apr 11, 2016 | 29.69 | 29.82 | 29.55 | 29.55 | 144,767 | -0.06(-0.19%) |
Apr 08, 2016 | 29.69 | 29.78 | 29.54 | 29.61 | 179,627 | +0.10(+0.33%) |
Apr 07, 2016 | 29.63 | 29.67 | 29.39 | 29.51 | 131,524 | -0.30(-1.01%) |
Apr 06, 2016 | 29.56 | 29.81 | 29.50 | 29.81 | 226,253 | +0.28(+0.95%) |
Apr 05, 2016 | 29.64 | 29.65 | 29.52 | 29.53 | 86,025 | -0.26(-0.88%) |
Apr 04, 2016 | 29.84 | 29.89 | 29.74 | 29.79 | 142,921 | -0.10(-0.33%) |
Apr 01, 2016 | 29.54 | 29.89 | 29.46 | 29.89 | 107,098 | +0.15(+0.52%) |
Mar 31, 2016 | 29.77 | 29.85 | 29.73 | 29.74 | 75,838 | -0.08(-0.26%) |
Mar 30, 2016 | 29.84 | 29.89 | 29.76 | 29.81 | 130,512 | +0.13(+0.44%) |
Mar 29, 2016 | 29.39 | 29.69 | 29.33 | 29.68 | 159,571 | +0.22(+0.74%) |
Mar 28, 2016 | 29.49 | 29.53 | 29.37 | 29.46 | 175,250 | +0.04(+0.12%) |
Mar 24, 2016 | 29.33 | 29.43 | 29.43 | 29.43 | 445,062 | -0.02(-0.08%) |
Mar 23, 2016 | 29.53 | 29.57 | 29.42 | 29.45 | 415,893 | -0.17(-0.59%) |
Mar 22, 2016 | 29.57 | 29.72 | 29.53 | 29.63 | 288,738 | -0.04(-0.15%) |
Mar 21, 2016 | 29.64 | 29.71 | 29.59 | 29.67 | 226,643 | -0.00(-0.01%) |
Mar 18, 2016 | 29.71 | 29.72 | 29.61 | 29.67 | 161,697 | +0.07(+0.25%) |
Mar 17, 2016 | 29.33 | 29.67 | 29.30 | 29.60 | 163,056 | +0.25(+0.85%) |
Mar 16, 2016 | 29.09 | 29.41 | 29.09 | 29.35 | 170,286 | +0.21(+0.72%) |
Mar 15, 2016 | 29.01 | 29.14 | 28.98 | 29.14 | 83,094 | -0.04(-0.12%) |
Mar 14, 2016 | 29.11 | 29.24 | 29.06 | 29.18 | 234,765 | -0.02(-0.08%) |
Mar 11, 2016 | 29.05 | 29.21 | 29.03 | 29.20 | 124,748 | +0.40(+1.39%) |
Mar 10, 2016 | 28.90 | 28.99 | 28.53 | 28.80 | 168,522 | +0.03(+0.11%) |
Mar 09, 2016 | 28.80 | 28.89 | 28.76 | 28.77 | 127,284 | +0.11(+0.38%) |
Mar 08, 2016 | 28.80 | 28.86 | 28.64 | 28.66 | 147,729 | -0.28(-0.96%) |
Mar 07, 2016 | 28.73 | 28.99 | 28.72 | 28.94 | 187,118 | +0.08(+0.28%) |
Mar 04, 2016 | 28.75 | 28.93 | 28.64 | 28.86 | 259,332 | +0.12(+0.41%) |
Mar 03, 2016 | 28.57 | 28.74 | 28.49 | 28.74 | 143,811 | +0.15(+0.51%) |
Mar 02, 2016 | 28.36 | 28.60 | 28.30 | 28.60 | 86,571 | +0.18(+0.63%) |
Mar 01, 2016 | 28.04 | 28.42 | 27.99 | 28.42 | 189,090 | +0.58(+2.09%) |
Feb 29, 2016 | 28.03 | 28.20 | 27.84 | 27.84 | 261,740 | -0.19(-0.68%) |
Feb 26, 2016 | 28.30 | 28.32 | 28.03 | 28.03 | 247,249 | -0.11(-0.40%) |
Feb 25, 2016 | 27.89 | 28.14 | 27.82 | 28.14 | 609,658 | +0.29(+1.03%) |
Feb 24, 2016 | 27.48 | 27.88 | 27.33 | 27.85 | 177,923 | +0.11(+0.39%) |
Feb 23, 2016 | 27.94 | 27.99 | 27.70 | 27.74 | 236,987 | -0.32(-1.12%) |
Feb 22, 2016 | 27.93 | 28.08 | 27.93 | 28.06 | 253,396 | +0.37(+1.34%) |
Feb 19, 2016 | 27.61 | 27.71 | 27.51 | 27.69 | 145,689 | -0.05(-0.17%) |
Feb 18, 2016 | 27.80 | 27.82 | 27.67 | 27.73 | 88,593 | -0.03(-0.12%) |
Feb 17, 2016 | 27.57 | 27.84 | 27.54 | 27.77 | 177,328 | +0.42(+1.53%) |
Feb 16, 2016 | 27.24 | 27.37 | 27.10 | 27.35 | 82,080 | +0.38(+1.41%) |
Feb 12, 2016 | 26.70 | 26.97 | 26.97 | 26.97 | 218,513 | +0.50(+1.90%) |
Feb 11, 2016 | 26.34 | 26.58 | 26.19 | 26.46 | 304,359 | -0.30(-1.13%) |
Feb 10, 2016 | 26.97 | 27.11 | 26.75 | 26.77 | 201,250 | -0.10(-0.38%) |
Feb 09, 2016 | 26.64 | 27.04 | 26.64 | 26.87 | 285,610 | -0.08(-0.28%) |
Feb 08, 2016 | 26.87 | 27.02 | 26.61 | 26.94 | 204,743 | -0.21(-0.79%) |
Feb 05, 2016 | 27.42 | 27.42 | 27.05 | 27.16 | 246,007 | -0.34(-1.25%) |
Feb 04, 2016 | 27.38 | 27.64 | 27.30 | 27.50 | 298,736 | +0.04(+0.16%) |
Feb 03, 2016 | 27.32 | 27.50 | 26.85 | 27.46 | 190,087 | +0.28(+1.02%) |
Feb 02, 2016 | 27.37 | 27.37 | 27.11 | 27.18 | 167,419 | -0.46(-1.68%) |