Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 32.09 | 32.23 | 31.93 | 32.19 | 10,616 | -0.21(-0.65%) |
Apr 28, 2016 | 32.62 | 32.74 | 32.36 | 32.40 | 10,317 | -0.38(-1.17%) |
Apr 27, 2016 | 32.90 | 32.90 | 32.51 | 32.78 | 29,697 | +0.22(+0.67%) |
Apr 26, 2016 | 32.49 | 32.58 | 32.44 | 32.56 | 17,251 | +0.24(+0.76%) |
Apr 25, 2016 | 32.42 | 32.42 | 32.29 | 32.32 | 11,564 | -0.15(-0.46%) |
Apr 22, 2016 | 32.56 | 32.56 | 32.38 | 32.47 | 7,597 | +0.15(+0.46%) |
Apr 21, 2016 | 32.49 | 32.52 | 32.30 | 32.32 | 13,655 | -0.19(-0.59%) |
Apr 20, 2016 | 32.80 | 32.80 | 32.43 | 32.51 | 5,806 | +0.04(+0.13%) |
Apr 19, 2016 | 32.56 | 32.56 | 32.43 | 32.47 | 8,975 | +0.08(+0.24%) |
Apr 18, 2016 | 32.43 | 32.43 | 32.25 | 32.39 | 23,841 | +0.19(+0.60%) |
Apr 15, 2016 | 32.07 | 32.22 | 32.07 | 32.20 | 6,790 | -0.02(-0.06%) |
Apr 14, 2016 | 32.17 | 32.22 | 32.16 | 32.22 | 4,295 | +0.03(+0.10%) |
Apr 13, 2016 | 31.98 | 32.22 | 31.98 | 32.18 | 10,215 | +0.43(+1.35%) |
Apr 12, 2016 | 31.49 | 31.83 | 31.47 | 31.75 | 9,999 | +0.19(+0.59%) |
Apr 11, 2016 | 31.79 | 31.91 | 31.57 | 31.57 | 8,625 | -0.02(-0.06%) |
Apr 08, 2016 | 31.81 | 31.81 | 31.55 | 31.59 | 18,805 | +0.07(+0.22%) |
Apr 07, 2016 | 31.73 | 31.73 | 31.46 | 31.52 | 10,002 | -0.37(-1.17%) |
Apr 06, 2016 | 31.66 | 31.90 | 31.66 | 31.89 | 10,499 | +0.28(+0.87%) |
Apr 05, 2016 | 31.64 | 31.75 | 31.61 | 31.61 | 13,910 | -0.37(-1.15%) |
Apr 04, 2016 | 32.15 | 32.16 | 31.97 | 31.98 | 30,938 | -0.21(-0.65%) |
Apr 01, 2016 | 32.24 | 32.24 | 31.75 | 32.19 | 165,464 | +0.20(+0.63%) |
Mar 31, 2016 | 32.29 | 32.29 | 31.95 | 31.99 | 16,119 | -0.02(-0.05%) |
Mar 30, 2016 | 32.30 | 32.32 | 31.96 | 32.01 | 25,008 | +0.12(+0.38%) |
Mar 29, 2016 | 31.57 | 31.88 | 31.52 | 31.88 | 20,380 | +0.28(+0.89%) |
Mar 28, 2016 | 31.48 | 31.64 | 31.47 | 31.60 | 6,986 | +0.16(+0.52%) |
Mar 24, 2016 | 31.36 | 31.44 | 31.44 | 31.44 | 25,792 | -0.16(-0.50%) |
Mar 23, 2016 | 31.61 | 31.68 | 31.56 | 31.60 | 19,776 | -0.24(-0.74%) |
Mar 22, 2016 | 31.57 | 31.87 | 31.57 | 31.83 | 21,513 | +0.05(+0.17%) |
Mar 21, 2016 | 31.75 | 31.81 | 31.70 | 31.78 | 4,933 | -0.02(-0.05%) |
Mar 18, 2016 | 31.74 | 31.81 | 31.71 | 31.80 | 17,055 | +0.13(+0.41%) |
Mar 17, 2016 | 31.35 | 31.67 | 31.30 | 31.67 | 21,250 | +0.26(+0.84%) |
Mar 16, 2016 | 31.14 | 31.40 | 31.13 | 31.40 | 6,962 | +0.28(+0.90%) |
Mar 15, 2016 | 31.36 | 31.36 | 31.01 | 31.12 | 13,797 | -0.20(-0.63%) |
Mar 14, 2016 | 31.21 | 31.32 | 31.21 | 31.32 | 6,574 | -0.02(-0.07%) |
Mar 11, 2016 | 31.00 | 31.34 | 31.00 | 31.34 | 6,568 | +0.58(+1.90%) |
Mar 10, 2016 | 30.99 | 30.99 | 30.53 | 30.76 | 29,493 | -0.04(-0.12%) |
Mar 09, 2016 | 30.80 | 30.84 | 30.74 | 30.80 | 5,032 | +0.13(+0.44%) |
Mar 08, 2016 | 30.80 | 30.84 | 30.66 | 30.66 | 13,111 | -0.30(-0.98%) |
Mar 07, 2016 | 30.90 | 31.05 | 30.90 | 30.97 | 12,124 | -0.03(-0.09%) |
Mar 04, 2016 | 30.82 | 30.95 | 30.82 | 31.00 | 10,465 | +0.13(+0.42%) |
Mar 03, 2016 | 30.74 | 30.87 | 30.53 | 30.87 | 8,729 | +0.28(+0.90%) |
Mar 02, 2016 | 30.41 | 30.60 | 30.40 | 30.59 | 20,105 | +0.14(+0.46%) |
Mar 01, 2016 | 30.23 | 30.50 | 30.05 | 30.45 | 13,491 | +0.54(+1.80%) |
Feb 29, 2016 | 30.36 | 30.36 | 29.91 | 29.91 | 33,849 | -0.18(-0.61%) |
Feb 26, 2016 | 30.20 | 30.27 | 30.09 | 30.09 | 18,832 | +0.00(+0.00%) |
Feb 25, 2016 | 29.83 | 30.09 | 29.81 | 30.09 | 16,512 | +0.34(+1.14%) |
Feb 24, 2016 | 29.31 | 29.75 | 29.21 | 29.75 | 15,794 | +0.15(+0.50%) |
Feb 23, 2016 | 29.82 | 29.82 | 29.58 | 29.61 | 14,626 | -0.20(-0.67%) |
Feb 22, 2016 | 29.80 | 29.89 | 29.76 | 29.80 | 4,867 | +0.37(+1.27%) |
Feb 19, 2016 | 29.25 | 29.43 | 29.25 | 29.43 | 18,161 | -0.05(-0.17%) |
Feb 18, 2016 | 29.56 | 29.56 | 29.42 | 29.48 | 20,134 | -0.05(-0.16%) |
Feb 17, 2016 | 29.37 | 29.54 | 29.28 | 29.53 | 19,384 | +0.47(+1.62%) |
Feb 16, 2016 | 28.92 | 29.06 | 28.71 | 29.06 | 6,721 | +0.56(+1.95%) |
Feb 12, 2016 | 28.26 | 28.50 | 28.50 | 28.50 | 31,858 | +0.56(+1.99%) |
Feb 11, 2016 | 27.96 | 28.06 | 27.82 | 27.94 | 12,456 | -0.45(-1.59%) |
Feb 10, 2016 | 28.60 | 28.66 | 28.39 | 28.40 | 9,014 | +0.06(+0.23%) |
Feb 09, 2016 | 28.12 | 28.51 | 28.12 | 28.33 | 7,503 | +0.09(+0.33%) |
Feb 08, 2016 | 28.31 | 28.41 | 27.94 | 28.24 | 15,322 | -0.50(-1.75%) |
Feb 05, 2016 | 29.05 | 29.14 | 28.71 | 28.74 | 8,652 | -0.48(-1.64%) |
Feb 04, 2016 | 28.89 | 29.32 | 28.89 | 29.22 | 6,869 | +0.23(+0.78%) |
Feb 03, 2016 | 29.01 | 29.05 | 28.62 | 29.00 | 14,778 | +0.04(+0.14%) |
Feb 02, 2016 | 29.39 | 29.39 | 28.87 | 28.96 | 13,920 | -0.60(-2.04%) |