Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.76 | 29.15 | 28.54 | 29.10 | 373,624 | +0.18(+0.63%) |
Apr 28, 2016 | 28.66 | 29.01 | 28.53 | 28.92 | 282,812 | +0.00(+0.00%) |
Apr 27, 2016 | 28.65 | 29.02 | 28.39 | 28.92 | 345,108 | +0.35(+1.22%) |
Apr 26, 2016 | 28.60 | 28.77 | 28.47 | 28.57 | 352,374 | +0.04(+0.15%) |
Apr 25, 2016 | 28.23 | 28.52 | 28.13 | 28.52 | 351,783 | +0.23(+0.82%) |
Apr 22, 2016 | 28.15 | 28.35 | 28.11 | 28.29 | 408,562 | +0.19(+0.67%) |
Apr 21, 2016 | 28.61 | 28.66 | 27.94 | 28.10 | 475,087 | -0.62(-2.15%) |
Apr 20, 2016 | 29.54 | 29.69 | 28.65 | 28.72 | 418,103 | -0.85(-2.87%) |
Apr 19, 2016 | 29.52 | 29.63 | 29.38 | 29.57 | 237,808 | +0.14(+0.47%) |
Apr 18, 2016 | 29.27 | 29.45 | 29.17 | 29.43 | 162,711 | +0.09(+0.32%) |
Apr 15, 2016 | 28.99 | 29.44 | 28.99 | 29.34 | 254,986 | +0.24(+0.82%) |
Apr 14, 2016 | 29.13 | 29.28 | 28.95 | 29.10 | 340,770 | -0.12(-0.42%) |
Apr 13, 2016 | 29.45 | 29.45 | 28.96 | 29.22 | 381,209 | -0.16(-0.54%) |
Apr 12, 2016 | 29.18 | 29.53 | 29.13 | 29.38 | 251,999 | +0.18(+0.62%) |
Apr 11, 2016 | 29.26 | 29.50 | 29.10 | 29.20 | 297,389 | +0.00(+0.00%) |
Apr 08, 2016 | 29.26 | 29.52 | 29.18 | 29.20 | 347,960 | -0.01(-0.02%) |
Apr 07, 2016 | 29.10 | 29.32 | 29.03 | 29.21 | 528,812 | +0.06(+0.20%) |
Apr 06, 2016 | 29.17 | 29.24 | 28.97 | 29.15 | 279,464 | -0.03(-0.10%) |
Apr 05, 2016 | 29.74 | 29.91 | 29.17 | 29.18 | 466,492 | -0.58(-1.95%) |
Apr 04, 2016 | 30.01 | 30.01 | 29.58 | 29.76 | 436,286 | -0.25(-0.85%) |
Apr 01, 2016 | 29.55 | 30.04 | 29.50 | 30.01 | 643,131 | +0.40(+1.35%) |
Mar 31, 2016 | 29.82 | 29.84 | 29.56 | 29.61 | 750,097 | -0.16(-0.54%) |
Mar 30, 2016 | 29.86 | 30.00 | 29.64 | 29.77 | 487,404 | -0.09(-0.29%) |
Mar 29, 2016 | 29.15 | 29.87 | 29.15 | 29.86 | 446,177 | +0.70(+2.39%) |
Mar 28, 2016 | 29.26 | 29.43 | 28.96 | 29.16 | 345,854 | -0.07(-0.25%) |
Mar 24, 2016 | 28.79 | 29.23 | 29.23 | 29.23 | 665,566 | +0.40(+1.38%) |
Mar 23, 2016 | 28.75 | 29.00 | 28.59 | 28.84 | 648,006 | +0.05(+0.18%) |
Mar 22, 2016 | 28.93 | 29.06 | 28.75 | 28.78 | 450,274 | -0.19(-0.65%) |
Mar 21, 2016 | 28.52 | 29.02 | 28.40 | 28.97 | 706,008 | +0.21(+0.73%) |
Mar 18, 2016 | 29.15 | 29.24 | 28.66 | 28.76 | 2,567,140 | -0.52(-1.76%) |
Mar 17, 2016 | 28.88 | 29.34 | 28.72 | 29.28 | 954,820 | +0.38(+1.33%) |
Mar 16, 2016 | 28.39 | 29.00 | 28.13 | 28.89 | 868,873 | +0.42(+1.48%) |
Mar 15, 2016 | 28.42 | 28.68 | 28.37 | 28.47 | 611,976 | -0.03(-0.10%) |
Mar 14, 2016 | 28.41 | 28.57 | 28.20 | 28.50 | 664,668 | -0.05(-0.18%) |
Mar 11, 2016 | 28.65 | 28.75 | 28.35 | 28.55 | 554,218 | +0.18(+0.64%) |
Mar 10, 2016 | 28.61 | 28.67 | 28.03 | 28.37 | 627,879 | -0.28(-0.99%) |
Mar 09, 2016 | 28.29 | 28.67 | 28.24 | 28.65 | 861,051 | +0.41(+1.44%) |
Mar 08, 2016 | 27.80 | 28.31 | 27.60 | 28.25 | 760,545 | +0.46(+1.67%) |
Mar 07, 2016 | 27.52 | 27.83 | 27.44 | 27.78 | 687,071 | +0.26(+0.95%) |
Mar 04, 2016 | 27.52 | 27.58 | 27.30 | 27.52 | 913,294 | -0.09(-0.34%) |
Mar 03, 2016 | 27.62 | 27.80 | 27.29 | 27.62 | 1,294,621 | -0.04(-0.16%) |
Mar 02, 2016 | 27.35 | 27.67 | 26.79 | 27.66 | 530,180 | +0.20(+0.71%) |
Mar 01, 2016 | 27.63 | 27.68 | 27.25 | 27.46 | 643,451 | +0.01(+0.05%) |
Feb 29, 2016 | 27.29 | 27.64 | 27.28 | 27.45 | 930,734 | +0.18(+0.67%) |
Feb 26, 2016 | 28.28 | 28.36 | 27.25 | 27.27 | 820,691 | -1.21(-4.26%) |
Feb 25, 2016 | 28.17 | 28.54 | 28.03 | 28.48 | 614,162 | +0.46(+1.66%) |
Feb 24, 2016 | 27.43 | 28.04 | 27.34 | 28.01 | 1,033,842 | +0.65(+2.39%) |
Feb 23, 2016 | 27.30 | 27.54 | 27.19 | 27.36 | 568,255 | -0.10(-0.37%) |
Feb 22, 2016 | 27.49 | 27.59 | 27.18 | 27.46 | 747,310 | +0.12(+0.42%) |
Feb 19, 2016 | 27.15 | 27.54 | 27.04 | 27.35 | 791,212 | +0.05(+0.19%) |
Feb 18, 2016 | 27.07 | 27.47 | 26.98 | 27.30 | 719,647 | +0.20(+0.75%) |
Feb 17, 2016 | 27.23 | 27.23 | 26.82 | 27.09 | 554,678 | -0.09(-0.31%) |
Feb 16, 2016 | 27.07 | 27.32 | 26.82 | 27.18 | 712,619 | +0.15(+0.56%) |
Feb 12, 2016 | 27.07 | 27.03 | 27.03 | 27.03 | 774,636 | -0.01(-0.05%) |
Feb 11, 2016 | 26.93 | 27.19 | 26.82 | 27.04 | 577,623 | -0.05(-0.19%) |
Feb 10, 2016 | 27.29 | 27.31 | 26.78 | 27.09 | 393,577 | -0.19(-0.69%) |
Feb 09, 2016 | 27.11 | 27.48 | 26.95 | 27.28 | 816,146 | +0.07(+0.26%) |
Feb 08, 2016 | 27.05 | 27.34 | 26.73 | 27.21 | 638,556 | +0.19(+0.72%) |
Feb 05, 2016 | 26.90 | 27.31 | 26.57 | 27.01 | 499,429 | -0.04(-0.13%) |
Feb 04, 2016 | 27.32 | 27.44 | 27.02 | 27.05 | 272,669 | -0.42(-1.52%) |
Feb 03, 2016 | 27.35 | 27.62 | 27.19 | 27.47 | 416,894 | +0.23(+0.85%) |
Feb 02, 2016 | 27.00 | 27.30 | 26.81 | 27.24 | 348,095 | +0.13(+0.48%) |