Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 30.81 | 31.07 | 30.63 | 30.99 | 2,615,107 | -0.08(-0.27%) |
Apr 28, 2016 | 30.94 | 31.22 | 30.83 | 31.08 | 1,044,601 | -0.02(-0.07%) |
Apr 27, 2016 | 31.29 | 31.53 | 30.83 | 31.10 | 1,171,406 | -0.12(-0.39%) |
Apr 26, 2016 | 30.88 | 31.38 | 30.85 | 31.23 | 1,029,663 | +0.45(+1.45%) |
Apr 25, 2016 | 30.68 | 30.80 | 30.40 | 30.78 | 1,748,393 | +0.07(+0.23%) |
Apr 22, 2016 | 30.45 | 30.79 | 30.45 | 30.71 | 924,645 | +0.36(+1.19%) |
Apr 21, 2016 | 31.15 | 31.20 | 30.19 | 30.35 | 1,623,541 | -0.80(-2.57%) |
Apr 20, 2016 | 31.80 | 31.91 | 31.15 | 31.15 | 1,023,399 | -0.72(-2.25%) |
Apr 19, 2016 | 31.65 | 31.90 | 31.61 | 31.86 | 555,631 | +0.25(+0.78%) |
Apr 18, 2016 | 31.55 | 31.67 | 31.33 | 31.62 | 666,629 | +0.02(+0.05%) |
Apr 15, 2016 | 31.37 | 31.70 | 31.35 | 31.60 | 777,083 | +0.19(+0.61%) |
Apr 14, 2016 | 31.49 | 31.60 | 31.36 | 31.41 | 981,890 | -0.18(-0.56%) |
Apr 13, 2016 | 31.55 | 31.59 | 31.19 | 31.59 | 845,418 | +0.14(+0.44%) |
Apr 12, 2016 | 31.09 | 31.51 | 31.08 | 31.45 | 1,123,476 | +0.33(+1.06%) |
Apr 11, 2016 | 31.36 | 31.50 | 31.06 | 31.12 | 987,328 | -0.02(-0.05%) |
Apr 08, 2016 | 30.95 | 31.19 | 30.83 | 31.13 | 808,122 | +0.35(+1.13%) |
Apr 07, 2016 | 30.46 | 30.82 | 30.32 | 30.79 | 1,785,614 | +0.18(+0.58%) |
Apr 06, 2016 | 30.43 | 30.62 | 30.38 | 30.61 | 1,283,291 | +0.14(+0.45%) |
Apr 05, 2016 | 30.85 | 30.91 | 30.44 | 30.47 | 1,557,161 | -0.48(-1.54%) |
Apr 04, 2016 | 31.57 | 31.57 | 30.87 | 30.95 | 1,932,434 | -0.63(-2.00%) |
Apr 01, 2016 | 30.89 | 31.63 | 30.81 | 31.58 | 1,383,044 | +0.55(+1.76%) |
Mar 31, 2016 | 31.09 | 31.46 | 30.95 | 31.03 | 2,498,026 | -0.12(-0.37%) |
Mar 30, 2016 | 31.32 | 31.32 | 31.05 | 31.15 | 836,429 | -0.11(-0.34%) |
Mar 29, 2016 | 30.66 | 31.29 | 30.54 | 31.26 | 1,224,002 | +0.58(+1.88%) |
Mar 28, 2016 | 30.80 | 30.93 | 30.41 | 30.68 | 977,757 | +0.08(+0.28%) |
Mar 24, 2016 | 30.44 | 30.59 | 30.59 | 30.59 | 1,031,104 | +0.12(+0.38%) |
Mar 23, 2016 | 30.47 | 30.76 | 30.36 | 30.48 | 1,427,386 | +0.01(+0.03%) |
Mar 22, 2016 | 30.42 | 30.58 | 30.29 | 30.47 | 1,061,288 | +0.06(+0.20%) |
Mar 21, 2016 | 30.53 | 30.60 | 30.29 | 30.41 | 1,398,359 | -0.27(-0.88%) |
Mar 18, 2016 | 30.68 | 30.76 | 30.42 | 30.68 | 2,051,616 | -0.08(-0.28%) |
Mar 17, 2016 | 30.53 | 30.93 | 30.46 | 30.76 | 1,197,014 | +0.23(+0.76%) |
Mar 16, 2016 | 30.21 | 30.75 | 29.79 | 30.53 | 1,279,512 | +0.31(+1.02%) |
Mar 15, 2016 | 29.93 | 30.23 | 29.81 | 30.22 | 882,203 | +0.18(+0.59%) |
Mar 14, 2016 | 29.68 | 30.09 | 29.68 | 30.05 | 790,001 | +0.21(+0.70%) |
Mar 11, 2016 | 29.90 | 30.19 | 29.64 | 29.84 | 702,649 | +0.20(+0.67%) |
Mar 10, 2016 | 29.74 | 29.85 | 29.36 | 29.64 | 819,544 | -0.16(-0.54%) |
Mar 09, 2016 | 29.43 | 29.83 | 29.43 | 29.80 | 802,482 | +0.34(+1.17%) |
Mar 08, 2016 | 29.58 | 29.74 | 29.37 | 29.46 | 802,428 | -0.05(-0.18%) |
Mar 07, 2016 | 29.53 | 30.06 | 29.13 | 29.51 | 1,174,482 | -0.08(-0.26%) |
Mar 04, 2016 | 29.14 | 29.79 | 29.11 | 29.59 | 896,638 | +0.26(+0.89%) |
Mar 03, 2016 | 29.10 | 29.33 | 28.84 | 29.33 | 718,579 | +0.27(+0.92%) |
Mar 02, 2016 | 28.52 | 29.09 | 28.25 | 29.06 | 847,676 | +0.43(+1.50%) |
Mar 01, 2016 | 28.43 | 28.78 | 28.35 | 28.63 | 1,086,430 | +0.33(+1.16%) |
Feb 29, 2016 | 28.20 | 28.49 | 28.16 | 28.30 | 1,074,011 | +0.09(+0.33%) |
Feb 26, 2016 | 28.36 | 28.36 | 28.09 | 28.21 | 788,148 | -0.11(-0.38%) |
Feb 25, 2016 | 28.04 | 28.41 | 27.95 | 28.32 | 573,350 | +0.30(+1.07%) |
Feb 24, 2016 | 27.42 | 28.05 | 27.41 | 28.02 | 719,344 | +0.37(+1.33%) |
Feb 23, 2016 | 27.73 | 27.93 | 27.61 | 27.65 | 657,335 | -0.19(-0.69%) |
Feb 22, 2016 | 27.89 | 28.04 | 27.83 | 27.84 | 831,562 | +0.11(+0.39%) |
Feb 19, 2016 | 27.83 | 27.99 | 27.47 | 27.73 | 1,063,300 | -0.34(-1.23%) |
Feb 18, 2016 | 27.74 | 28.21 | 27.62 | 28.08 | 1,143,094 | +0.31(+1.13%) |
Feb 17, 2016 | 27.76 | 27.94 | 27.54 | 27.76 | 1,188,443 | +0.07(+0.25%) |
Feb 16, 2016 | 27.76 | 27.81 | 27.27 | 27.70 | 863,058 | +0.50(+1.83%) |
Feb 12, 2016 | 27.17 | 27.20 | 27.20 | 27.20 | 1,311,453 | +0.05(+0.20%) |
Feb 11, 2016 | 27.26 | 27.52 | 26.95 | 27.14 | 1,058,868 | -0.34(-1.23%) |
Feb 10, 2016 | 27.62 | 27.73 | 27.28 | 27.48 | 1,120,709 | -0.11(-0.39%) |
Feb 09, 2016 | 27.27 | 27.72 | 27.27 | 27.59 | 1,231,897 | +0.15(+0.53%) |
Feb 08, 2016 | 27.37 | 27.74 | 27.27 | 27.44 | 1,592,684 | -0.06(-0.22%) |
Feb 05, 2016 | 26.84 | 27.79 | 26.75 | 27.50 | 1,709,058 | +0.52(+1.93%) |
Feb 04, 2016 | 27.07 | 27.32 | 26.91 | 26.98 | 1,353,050 | -0.08(-0.28%) |
Feb 03, 2016 | 26.41 | 27.31 | 26.36 | 27.06 | 1,826,323 | +0.83(+3.18%) |
Feb 02, 2016 | 25.82 | 26.28 | 25.52 | 26.23 | 1,190,709 | +0.11(+0.41%) |