Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 30.99 | 31.14 | 30.62 | 31.00 | 453,752 | -0.01(-0.03%) |
Apr 28, 2016 | 30.68 | 31.48 | 30.52 | 31.01 | 469,376 | +0.20(+0.66%) |
Apr 27, 2016 | 30.38 | 30.85 | 30.15 | 30.80 | 408,079 | +0.32(+1.05%) |
Apr 26, 2016 | 30.21 | 30.51 | 30.12 | 30.48 | 237,858 | +0.34(+1.14%) |
Apr 25, 2016 | 30.16 | 30.29 | 30.03 | 30.14 | 376,095 | -0.10(-0.33%) |
Apr 22, 2016 | 29.98 | 30.32 | 29.98 | 30.24 | 482,140 | +0.16(+0.54%) |
Apr 21, 2016 | 30.63 | 30.63 | 29.94 | 30.07 | 393,936 | -0.60(-1.95%) |
Apr 20, 2016 | 30.92 | 31.01 | 30.59 | 30.67 | 265,733 | -0.28(-0.90%) |
Apr 19, 2016 | 30.99 | 31.19 | 30.81 | 30.95 | 281,549 | +0.06(+0.19%) |
Apr 18, 2016 | 30.85 | 31.21 | 30.75 | 30.89 | 369,905 | +0.06(+0.19%) |
Apr 15, 2016 | 30.69 | 30.96 | 30.65 | 30.84 | 348,783 | +0.05(+0.16%) |
Apr 14, 2016 | 30.71 | 31.09 | 30.62 | 30.79 | 290,219 | +0.10(+0.32%) |
Apr 13, 2016 | 30.56 | 31.43 | 30.06 | 30.69 | 983,474 | +0.43(+1.43%) |
Apr 12, 2016 | 30.05 | 30.42 | 29.87 | 30.25 | 267,212 | +0.22(+0.74%) |
Apr 11, 2016 | 30.30 | 30.50 | 29.95 | 30.03 | 203,325 | -0.16(-0.52%) |
Apr 08, 2016 | 30.43 | 30.57 | 30.03 | 30.19 | 189,016 | +0.00(+0.00%) |
Apr 07, 2016 | 30.38 | 30.50 | 29.99 | 30.19 | 400,796 | -0.26(-0.86%) |
Apr 06, 2016 | 29.99 | 30.51 | 29.99 | 30.45 | 283,999 | +0.43(+1.45%) |
Apr 05, 2016 | 30.24 | 30.38 | 29.98 | 30.02 | 287,332 | -0.37(-1.21%) |
Apr 04, 2016 | 30.67 | 30.76 | 30.11 | 30.39 | 406,598 | -0.29(-0.93%) |
Apr 01, 2016 | 30.05 | 30.80 | 29.94 | 30.67 | 452,644 | +0.52(+1.74%) |
Mar 31, 2016 | 30.12 | 30.30 | 30.01 | 30.15 | 251,402 | -0.03(-0.11%) |
Mar 30, 2016 | 30.08 | 30.30 | 29.87 | 30.18 | 255,660 | +0.06(+0.19%) |
Mar 29, 2016 | 29.30 | 30.12 | 29.30 | 30.12 | 452,080 | +0.90(+3.08%) |
Mar 28, 2016 | 28.77 | 29.49 | 28.77 | 29.22 | 314,407 | +0.41(+1.42%) |
Mar 24, 2016 | 28.63 | 28.81 | 28.81 | 28.81 | 244,435 | +0.04(+0.14%) |
Mar 23, 2016 | 28.78 | 29.13 | 28.67 | 28.77 | 383,878 | +0.02(+0.06%) |
Mar 22, 2016 | 28.72 | 29.01 | 28.72 | 28.76 | 317,012 | -0.19(-0.65%) |
Mar 21, 2016 | 29.16 | 29.24 | 28.85 | 28.94 | 371,213 | -0.30(-1.04%) |
Mar 18, 2016 | 29.16 | 29.44 | 28.83 | 29.25 | 588,840 | +0.24(+0.82%) |
Mar 17, 2016 | 28.89 | 29.14 | 28.60 | 29.01 | 386,433 | +0.16(+0.57%) |
Mar 16, 2016 | 28.53 | 29.19 | 28.26 | 28.85 | 362,236 | +0.16(+0.54%) |
Mar 15, 2016 | 28.85 | 29.01 | 28.67 | 28.69 | 317,643 | -0.21(-0.74%) |
Mar 14, 2016 | 29.08 | 29.08 | 28.72 | 28.90 | 256,779 | -0.29(-1.01%) |
Mar 11, 2016 | 29.26 | 29.27 | 28.68 | 29.20 | 443,658 | +0.16(+0.56%) |
Mar 10, 2016 | 29.49 | 29.49 | 28.72 | 29.03 | 181,401 | -0.21(-0.73%) |
Mar 09, 2016 | 29.35 | 29.49 | 29.08 | 29.25 | 192,804 | -0.01(-0.03%) |
Mar 08, 2016 | 29.04 | 29.44 | 28.92 | 29.26 | 278,413 | +0.13(+0.45%) |
Mar 07, 2016 | 29.28 | 29.28 | 28.90 | 29.12 | 327,383 | -0.28(-0.95%) |
Mar 04, 2016 | 29.24 | 29.61 | 29.09 | 29.40 | 268,662 | +0.24(+0.81%) |
Mar 03, 2016 | 28.95 | 29.17 | 28.34 | 29.17 | 214,360 | +0.20(+0.68%) |
Mar 02, 2016 | 29.39 | 29.67 | 28.78 | 28.97 | 306,141 | -0.43(-1.45%) |
Mar 01, 2016 | 29.30 | 29.55 | 29.16 | 29.39 | 231,192 | +0.34(+1.16%) |
Feb 29, 2016 | 29.29 | 29.65 | 29.03 | 29.06 | 479,571 | -0.33(-1.11%) |
Feb 26, 2016 | 29.21 | 29.69 | 29.11 | 29.39 | 543,452 | +0.20(+0.67%) |
Feb 25, 2016 | 28.74 | 29.27 | 28.65 | 29.19 | 350,763 | +0.49(+1.71%) |
Feb 24, 2016 | 28.30 | 28.79 | 28.13 | 28.70 | 398,372 | +0.07(+0.23%) |
Feb 23, 2016 | 28.63 | 28.86 | 28.51 | 28.63 | 594,690 | -0.18(-0.63%) |
Feb 22, 2016 | 28.65 | 28.92 | 27.86 | 28.81 | 373,263 | +0.36(+1.27%) |
Feb 19, 2016 | 28.35 | 28.59 | 27.83 | 28.45 | 393,459 | +0.06(+0.20%) |
Feb 18, 2016 | 28.04 | 28.54 | 27.95 | 28.40 | 348,132 | +0.44(+1.58%) |
Feb 17, 2016 | 28.56 | 28.63 | 27.90 | 27.95 | 501,433 | -0.49(-1.72%) |
Feb 16, 2016 | 28.00 | 28.50 | 27.74 | 28.44 | 309,387 | +0.64(+2.29%) |
Feb 12, 2016 | 27.82 | 27.81 | 27.81 | 27.81 | 377,894 | +0.34(+1.25%) |
Feb 11, 2016 | 27.03 | 27.60 | 26.90 | 27.47 | 251,392 | -0.01(-0.03%) |
Feb 10, 2016 | 27.60 | 27.93 | 27.44 | 27.47 | 353,967 | -0.02(-0.09%) |
Feb 09, 2016 | 26.78 | 27.60 | 26.60 | 27.50 | 341,021 | +0.36(+1.32%) |
Feb 08, 2016 | 26.68 | 27.28 | 26.46 | 27.14 | 358,531 | +0.15(+0.54%) |
Feb 05, 2016 | 27.43 | 27.67 | 26.85 | 26.99 | 426,443 | -0.53(-1.92%) |
Feb 04, 2016 | 27.82 | 28.41 | 27.33 | 27.52 | 441,676 | -0.22(-0.79%) |
Feb 03, 2016 | 26.98 | 28.20 | 25.67 | 27.74 | 946,083 | -0.64(-2.27%) |
Feb 02, 2016 | 28.08 | 28.55 | 28.02 | 28.39 | 356,295 | +0.11(+0.40%) |