Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 30.29 | 30.29 | 29.97 | 30.19 | 16,132 | -0.15(-0.49%) |
Apr 28, 2016 | 30.59 | 30.59 | 30.30 | 30.34 | 160,491 | -0.30(-0.98%) |
Apr 27, 2016 | 30.52 | 30.64 | 30.42 | 30.64 | 9,102 | +0.19(+0.61%) |
Apr 26, 2016 | 30.39 | 30.52 | 30.39 | 30.46 | 30,443 | +0.11(+0.38%) |
Apr 25, 2016 | 30.39 | 30.39 | 30.21 | 30.34 | 550,889 | -0.06(-0.20%) |
Apr 22, 2016 | 30.29 | 30.44 | 30.29 | 30.40 | 23,572 | +0.11(+0.35%) |
Apr 21, 2016 | 30.52 | 30.55 | 30.27 | 30.30 | 84,445 | -0.26(-0.85%) |
Apr 20, 2016 | 30.66 | 30.72 | 30.56 | 30.56 | 18,461 | -0.06(-0.21%) |
Apr 19, 2016 | 30.55 | 30.66 | 30.51 | 30.62 | 527,368 | +0.17(+0.57%) |
Apr 18, 2016 | 30.18 | 30.49 | 30.18 | 30.45 | 22,065 | +0.16(+0.53%) |
Apr 15, 2016 | 30.29 | 30.32 | 30.25 | 30.29 | 22,654 | +0.00(+0.01%) |
Apr 14, 2016 | 30.29 | 30.34 | 30.28 | 30.28 | 19,448 | -0.01(-0.03%) |
Apr 13, 2016 | 30.19 | 30.29 | 30.17 | 30.29 | 21,001 | +0.20(+0.66%) |
Apr 12, 2016 | 29.87 | 30.15 | 29.82 | 30.09 | 92,609 | +0.32(+1.06%) |
Apr 11, 2016 | 29.92 | 30.06 | 29.76 | 29.78 | 27,028 | +0.04(+0.12%) |
Apr 08, 2016 | 29.87 | 29.99 | 29.74 | 29.74 | 12,115 | +0.03(+0.11%) |
Apr 07, 2016 | 29.85 | 29.85 | 29.58 | 29.71 | 24,861 | -0.29(-0.96%) |
Apr 06, 2016 | 29.76 | 30.03 | 29.73 | 30.00 | 24,057 | +0.23(+0.77%) |
Apr 05, 2016 | 29.81 | 29.87 | 29.72 | 29.77 | 19,218 | -0.23(-0.78%) |
Apr 04, 2016 | 30.14 | 30.16 | 29.99 | 30.00 | 15,935 | -0.14(-0.47%) |
Apr 01, 2016 | 29.84 | 30.14 | 29.75 | 30.14 | 23,075 | +0.14(+0.46%) |
Mar 31, 2016 | 30.04 | 30.13 | 30.00 | 30.00 | 94,168 | -0.06(-0.20%) |
Mar 30, 2016 | 30.09 | 30.17 | 30.02 | 30.06 | 44,638 | +0.11(+0.36%) |
Mar 29, 2016 | 29.62 | 29.96 | 29.61 | 29.96 | 37,674 | +0.28(+0.94%) |
Mar 28, 2016 | 29.70 | 29.73 | 29.56 | 29.68 | 15,796 | +0.05(+0.16%) |
Mar 24, 2016 | 29.48 | 29.63 | 29.63 | 29.63 | 124,195 | +0.01(+0.04%) |
Mar 23, 2016 | 29.82 | 29.82 | 29.62 | 29.62 | 54,131 | -0.23(-0.76%) |
Mar 22, 2016 | 29.79 | 29.96 | 29.69 | 29.84 | 26,192 | -0.02(-0.05%) |
Mar 21, 2016 | 29.87 | 29.93 | 29.76 | 29.86 | 29,566 | -0.01(-0.03%) |
Mar 18, 2016 | 29.94 | 29.98 | 29.85 | 29.87 | 48,592 | +0.05(+0.18%) |
Mar 17, 2016 | 29.54 | 29.91 | 29.49 | 29.81 | 44,865 | +0.23(+0.79%) |
Mar 16, 2016 | 29.28 | 29.63 | 29.27 | 29.58 | 42,378 | +0.22(+0.76%) |
Mar 15, 2016 | 29.21 | 29.36 | 29.21 | 29.36 | 12,978 | -0.03(-0.10%) |
Mar 14, 2016 | 29.35 | 29.45 | 29.30 | 29.39 | 22,989 | -0.01(-0.03%) |
Mar 11, 2016 | 29.26 | 29.41 | 29.26 | 29.39 | 14,347 | +0.39(+1.35%) |
Mar 10, 2016 | 29.09 | 29.13 | 28.80 | 29.00 | 26,751 | +0.01(+0.04%) |
Mar 09, 2016 | 29.02 | 29.12 | 28.94 | 28.99 | 197,250 | +0.15(+0.53%) |
Mar 08, 2016 | 29.06 | 29.06 | 28.82 | 28.84 | 17,839 | -0.31(-1.08%) |
Mar 07, 2016 | 28.89 | 29.17 | 28.89 | 29.15 | 93,690 | +0.12(+0.42%) |
Mar 04, 2016 | 28.89 | 29.16 | 28.85 | 29.03 | 44,404 | +0.15(+0.52%) |
Mar 03, 2016 | 28.74 | 28.89 | 28.64 | 28.88 | 19,974 | +0.17(+0.59%) |
Mar 02, 2016 | 28.51 | 28.74 | 28.51 | 28.71 | 18,240 | +0.16(+0.55%) |
Mar 01, 2016 | 28.21 | 28.56 | 28.21 | 28.56 | 49,643 | +0.57(+2.03%) |
Feb 29, 2016 | 28.18 | 28.34 | 27.99 | 27.99 | 47,801 | -0.19(-0.66%) |
Feb 26, 2016 | 28.40 | 28.40 | 28.17 | 28.17 | 32,079 | -0.10(-0.34%) |
Feb 25, 2016 | 27.98 | 28.27 | 27.91 | 28.27 | 168,805 | +0.37(+1.33%) |
Feb 24, 2016 | 27.57 | 27.94 | 27.41 | 27.90 | 56,286 | +0.09(+0.32%) |
Feb 23, 2016 | 28.04 | 28.04 | 27.79 | 27.81 | 32,771 | -0.25(-0.89%) |
Feb 22, 2016 | 28.01 | 28.12 | 27.99 | 28.06 | 34,061 | +0.31(+1.13%) |
Feb 19, 2016 | 27.68 | 27.75 | 27.64 | 27.75 | 24,628 | +0.00(+0.00%) |
Feb 18, 2016 | 27.88 | 27.88 | 27.70 | 27.75 | 39,519 | -0.04(-0.15%) |
Feb 17, 2016 | 27.59 | 27.87 | 27.59 | 27.79 | 37,780 | +0.37(+1.37%) |
Feb 16, 2016 | 27.25 | 27.44 | 27.13 | 27.41 | 47,046 | +0.47(+1.75%) |
Feb 12, 2016 | 26.73 | 26.94 | 26.94 | 26.94 | 30,562 | +0.44(+1.65%) |
Feb 11, 2016 | 26.45 | 26.62 | 26.25 | 26.50 | 115,809 | -0.29(-1.08%) |
Feb 10, 2016 | 26.99 | 27.12 | 26.77 | 26.79 | 127,358 | -0.11(-0.42%) |
Feb 09, 2016 | 26.71 | 27.04 | 26.69 | 26.90 | 86,384 | -0.09(-0.33%) |
Feb 08, 2016 | 26.98 | 27.10 | 26.66 | 26.99 | 34,987 | -0.22(-0.80%) |
Feb 05, 2016 | 27.54 | 27.54 | 27.17 | 27.21 | 37,179 | -0.38(-1.37%) |
Feb 04, 2016 | 27.51 | 27.63 | 27.47 | 27.59 | 36,463 | +0.08(+0.27%) |
Feb 03, 2016 | 27.43 | 27.56 | 26.98 | 27.51 | 56,252 | +0.25(+0.92%) |
Feb 02, 2016 | 27.48 | 27.48 | 27.21 | 27.26 | 28,102 | -0.47(-1.68%) |