Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 31.73 | 32.09 | 31.60 | 31.84 | 160,326 | +0.00(+0.00%) |
Apr 28, 2016 | 31.87 | 32.25 | 31.77 | 31.84 | 112,827 | -0.31(-0.98%) |
Apr 27, 2016 | 32.15 | 32.19 | 31.81 | 32.16 | 169,027 | +0.01(+0.03%) |
Apr 26, 2016 | 31.72 | 32.15 | 31.56 | 32.15 | 185,588 | +0.60(+1.91%) |
Apr 25, 2016 | 31.99 | 31.99 | 31.06 | 31.55 | 191,906 | -0.52(-1.61%) |
Apr 22, 2016 | 31.76 | 32.13 | 31.59 | 32.06 | 192,439 | +0.39(+1.22%) |
Apr 21, 2016 | 31.99 | 32.10 | 31.54 | 31.67 | 135,184 | -0.41(-1.28%) |
Apr 20, 2016 | 31.82 | 32.17 | 31.47 | 32.09 | 174,839 | +0.31(+0.96%) |
Apr 19, 2016 | 31.58 | 31.81 | 31.39 | 31.78 | 118,909 | +0.21(+0.66%) |
Apr 18, 2016 | 31.22 | 31.61 | 31.22 | 31.57 | 128,528 | +0.20(+0.64%) |
Apr 15, 2016 | 31.55 | 31.67 | 31.23 | 31.37 | 176,821 | -0.18(-0.56%) |
Apr 14, 2016 | 31.40 | 31.86 | 31.32 | 31.55 | 187,237 | +0.06(+0.18%) |
Apr 13, 2016 | 30.69 | 31.49 | 30.69 | 31.49 | 242,735 | +0.97(+3.16%) |
Apr 12, 2016 | 30.21 | 30.59 | 30.08 | 30.52 | 146,652 | +0.39(+1.28%) |
Apr 11, 2016 | 30.11 | 30.57 | 30.01 | 30.14 | 166,303 | +0.30(+1.00%) |
Apr 08, 2016 | 29.91 | 30.19 | 29.67 | 29.84 | 119,896 | +0.24(+0.82%) |
Apr 07, 2016 | 30.07 | 30.07 | 29.46 | 29.60 | 130,338 | -0.72(-2.39%) |
Apr 06, 2016 | 30.17 | 30.40 | 29.96 | 30.32 | 104,403 | +0.16(+0.53%) |
Apr 05, 2016 | 30.53 | 30.70 | 30.14 | 30.16 | 181,578 | -0.69(-2.24%) |
Apr 04, 2016 | 30.91 | 30.97 | 30.52 | 30.85 | 187,622 | -0.09(-0.29%) |
Apr 01, 2016 | 30.57 | 30.99 | 30.29 | 30.94 | 137,178 | +0.19(+0.63%) |
Mar 31, 2016 | 31.01 | 31.17 | 30.63 | 30.75 | 176,647 | -0.34(-1.09%) |
Mar 30, 2016 | 31.07 | 31.30 | 30.94 | 31.09 | 175,874 | +0.19(+0.63%) |
Mar 29, 2016 | 30.47 | 30.92 | 30.19 | 30.89 | 240,362 | +0.27(+0.89%) |
Mar 28, 2016 | 30.51 | 30.88 | 30.31 | 30.62 | 163,074 | +0.15(+0.50%) |
Mar 24, 2016 | 30.30 | 30.47 | 30.47 | 30.47 | 130,973 | -0.06(-0.18%) |
Mar 23, 2016 | 30.81 | 30.94 | 30.44 | 30.52 | 223,126 | -0.39(-1.25%) |
Mar 22, 2016 | 30.90 | 31.07 | 30.62 | 30.91 | 204,852 | -0.23(-0.72%) |
Mar 21, 2016 | 31.30 | 31.63 | 30.91 | 31.14 | 314,652 | -0.37(-1.17%) |
Mar 18, 2016 | 31.44 | 31.53 | 31.18 | 31.51 | 935,094 | +0.27(+0.85%) |
Mar 17, 2016 | 30.53 | 31.38 | 30.28 | 31.24 | 326,023 | +0.64(+2.10%) |
Mar 16, 2016 | 30.62 | 31.10 | 30.38 | 30.60 | 169,866 | -0.19(-0.60%) |
Mar 15, 2016 | 30.85 | 31.20 | 30.70 | 30.78 | 164,923 | -0.32(-1.03%) |
Mar 14, 2016 | 31.15 | 31.30 | 30.78 | 31.10 | 159,746 | -0.18(-0.57%) |
Mar 11, 2016 | 30.81 | 31.33 | 30.74 | 31.28 | 172,469 | +0.70(+2.29%) |
Mar 10, 2016 | 30.62 | 30.83 | 30.11 | 30.58 | 172,093 | +0.12(+0.39%) |
Mar 09, 2016 | 31.00 | 31.12 | 30.39 | 30.46 | 168,822 | -0.34(-1.09%) |
Mar 08, 2016 | 31.04 | 31.23 | 30.75 | 30.80 | 238,643 | -0.52(-1.66%) |
Mar 07, 2016 | 30.80 | 31.35 | 30.80 | 31.31 | 184,391 | +0.30(+0.98%) |
Mar 04, 2016 | 31.08 | 31.22 | 30.69 | 31.01 | 216,109 | +0.02(+0.08%) |
Mar 03, 2016 | 30.57 | 31.01 | 30.45 | 30.99 | 249,766 | +0.45(+1.46%) |
Mar 02, 2016 | 30.43 | 30.57 | 30.10 | 30.54 | 172,230 | +0.14(+0.45%) |
Mar 01, 2016 | 29.78 | 30.40 | 29.78 | 30.40 | 182,459 | +0.85(+2.86%) |
Feb 29, 2016 | 30.02 | 30.05 | 29.53 | 29.56 | 233,711 | -0.46(-1.54%) |
Feb 26, 2016 | 29.63 | 30.13 | 29.51 | 30.02 | 155,377 | +0.58(+1.98%) |
Feb 25, 2016 | 29.34 | 29.49 | 29.02 | 29.44 | 216,628 | +0.12(+0.41%) |
Feb 24, 2016 | 28.90 | 29.33 | 28.52 | 29.32 | 148,479 | +0.06(+0.19%) |
Feb 23, 2016 | 29.57 | 29.60 | 29.17 | 29.26 | 154,964 | -0.43(-1.45%) |
Feb 22, 2016 | 29.73 | 29.89 | 29.54 | 29.69 | 165,821 | +0.24(+0.81%) |
Feb 19, 2016 | 29.15 | 29.70 | 29.03 | 29.45 | 214,597 | +0.20(+0.68%) |
Feb 18, 2016 | 29.45 | 29.53 | 29.02 | 29.26 | 197,542 | -0.19(-0.65%) |
Feb 17, 2016 | 29.89 | 29.90 | 29.38 | 29.45 | 230,248 | -0.05(-0.16%) |
Feb 16, 2016 | 29.44 | 29.67 | 29.04 | 29.49 | 219,508 | +0.47(+1.62%) |
Feb 12, 2016 | 28.46 | 29.02 | 29.02 | 29.02 | 252,432 | +0.96(+3.41%) |
Feb 11, 2016 | 27.94 | 28.27 | 27.70 | 28.07 | 234,917 | -0.41(-1.46%) |
Feb 10, 2016 | 28.70 | 29.06 | 28.45 | 28.48 | 213,380 | -0.08(-0.28%) |
Feb 09, 2016 | 28.25 | 28.74 | 28.17 | 28.56 | 246,928 | -0.08(-0.28%) |
Feb 08, 2016 | 28.36 | 28.75 | 28.01 | 28.64 | 270,194 | -0.02(-0.08%) |
Feb 05, 2016 | 29.24 | 29.52 | 28.66 | 28.66 | 349,067 | -0.61(-2.07%) |
Feb 04, 2016 | 29.19 | 29.63 | 29.00 | 29.27 | 188,550 | +0.02(+0.05%) |
Feb 03, 2016 | 29.27 | 29.44 | 28.50 | 29.26 | 250,197 | +0.21(+0.71%) |
Feb 02, 2016 | 29.23 | 29.28 | 28.86 | 29.05 | 322,800 | -0.50(-1.70%) |