Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 30.79 | 31.05 | 30.61 | 30.98 | 2,616,645 | -0.08(-0.27%) |
Apr 28, 2016 | 30.92 | 31.20 | 30.81 | 31.06 | 1,045,216 | -0.02(-0.07%) |
Apr 27, 2016 | 31.28 | 31.51 | 30.81 | 31.08 | 1,172,095 | -0.12(-0.39%) |
Apr 26, 2016 | 30.86 | 31.36 | 30.83 | 31.21 | 1,030,269 | +0.45(+1.45%) |
Apr 25, 2016 | 30.66 | 30.78 | 30.38 | 30.76 | 1,749,421 | +0.07(+0.23%) |
Apr 22, 2016 | 30.43 | 30.77 | 30.43 | 30.69 | 925,189 | +0.36(+1.19%) |
Apr 21, 2016 | 31.13 | 31.18 | 30.18 | 30.33 | 1,624,496 | -0.80(-2.57%) |
Apr 20, 2016 | 31.78 | 31.89 | 31.13 | 31.13 | 1,024,001 | -0.72(-2.25%) |
Apr 19, 2016 | 31.63 | 31.88 | 31.59 | 31.85 | 555,958 | +0.25(+0.78%) |
Apr 18, 2016 | 31.53 | 31.65 | 31.31 | 31.60 | 667,021 | +0.02(+0.05%) |
Apr 15, 2016 | 31.35 | 31.68 | 31.33 | 31.58 | 777,540 | +0.19(+0.61%) |
Apr 14, 2016 | 31.47 | 31.58 | 31.35 | 31.39 | 982,467 | -0.18(-0.56%) |
Apr 13, 2016 | 31.53 | 31.57 | 31.18 | 31.57 | 845,916 | +0.14(+0.44%) |
Apr 12, 2016 | 31.08 | 31.50 | 31.06 | 31.43 | 1,124,137 | +0.33(+1.06%) |
Apr 11, 2016 | 31.34 | 31.48 | 31.05 | 31.10 | 987,909 | -0.02(-0.05%) |
Apr 08, 2016 | 30.93 | 31.17 | 30.81 | 31.11 | 808,598 | +0.35(+1.13%) |
Apr 07, 2016 | 30.45 | 30.80 | 30.31 | 30.77 | 1,786,664 | +0.18(+0.58%) |
Apr 06, 2016 | 30.41 | 30.60 | 30.36 | 30.59 | 1,284,046 | +0.14(+0.45%) |
Apr 05, 2016 | 30.83 | 30.89 | 30.42 | 30.45 | 1,558,077 | -0.48(-1.54%) |
Apr 04, 2016 | 31.55 | 31.55 | 30.85 | 30.93 | 1,933,571 | -0.63(-2.00%) |
Apr 01, 2016 | 30.88 | 31.61 | 30.79 | 31.56 | 1,383,858 | +0.55(+1.76%) |
Mar 31, 2016 | 31.07 | 31.44 | 30.93 | 31.01 | 2,499,496 | -0.12(-0.37%) |
Mar 30, 2016 | 31.30 | 31.30 | 31.03 | 31.13 | 836,921 | -0.11(-0.34%) |
Mar 29, 2016 | 30.65 | 31.28 | 30.52 | 31.24 | 1,224,722 | +0.58(+1.88%) |
Mar 28, 2016 | 30.78 | 30.91 | 30.39 | 30.66 | 978,332 | +0.08(+0.28%) |
Mar 24, 2016 | 30.42 | 30.58 | 30.58 | 30.58 | 1,031,711 | +0.12(+0.38%) |
Mar 23, 2016 | 30.45 | 30.75 | 30.35 | 30.46 | 1,428,226 | +0.01(+0.03%) |
Mar 22, 2016 | 30.41 | 30.56 | 30.27 | 30.45 | 1,061,912 | +0.06(+0.20%) |
Mar 21, 2016 | 30.51 | 30.58 | 30.28 | 30.39 | 1,399,181 | -0.27(-0.88%) |
Mar 18, 2016 | 30.66 | 30.75 | 30.40 | 30.66 | 2,052,823 | -0.08(-0.28%) |
Mar 17, 2016 | 30.51 | 30.91 | 30.44 | 30.75 | 1,197,718 | +0.23(+0.76%) |
Mar 16, 2016 | 30.19 | 30.73 | 29.78 | 30.51 | 1,280,264 | +0.31(+1.02%) |
Mar 15, 2016 | 29.91 | 30.21 | 29.79 | 30.21 | 882,722 | +0.18(+0.59%) |
Mar 14, 2016 | 29.66 | 30.07 | 29.66 | 30.03 | 790,465 | +0.21(+0.70%) |
Mar 11, 2016 | 29.88 | 30.18 | 29.63 | 29.82 | 703,062 | +0.20(+0.67%) |
Mar 10, 2016 | 29.72 | 29.83 | 29.34 | 29.62 | 820,026 | -0.16(-0.54%) |
Mar 09, 2016 | 29.42 | 29.81 | 29.42 | 29.78 | 802,954 | +0.34(+1.17%) |
Mar 08, 2016 | 29.56 | 29.72 | 29.36 | 29.44 | 802,900 | -0.05(-0.18%) |
Mar 07, 2016 | 29.52 | 30.04 | 29.11 | 29.49 | 1,175,173 | -0.08(-0.26%) |
Mar 04, 2016 | 29.12 | 29.78 | 29.10 | 29.57 | 897,166 | +0.26(+0.89%) |
Mar 03, 2016 | 29.09 | 29.32 | 28.83 | 29.31 | 719,001 | +0.27(+0.92%) |
Mar 02, 2016 | 28.51 | 29.07 | 28.23 | 29.04 | 848,175 | +0.43(+1.50%) |
Mar 01, 2016 | 28.41 | 28.77 | 28.33 | 28.61 | 1,087,069 | +0.33(+1.16%) |
Feb 29, 2016 | 28.18 | 28.48 | 28.15 | 28.28 | 1,074,643 | +0.09(+0.33%) |
Feb 26, 2016 | 28.35 | 28.35 | 28.08 | 28.19 | 788,611 | -0.11(-0.38%) |
Feb 25, 2016 | 28.02 | 28.39 | 27.93 | 28.30 | 573,687 | +0.30(+1.07%) |
Feb 24, 2016 | 27.40 | 28.03 | 27.40 | 28.00 | 719,767 | +0.37(+1.33%) |
Feb 23, 2016 | 27.72 | 27.91 | 27.60 | 27.63 | 657,722 | -0.19(-0.69%) |
Feb 22, 2016 | 27.87 | 28.02 | 27.81 | 27.82 | 832,051 | +0.11(+0.39%) |
Feb 19, 2016 | 27.81 | 27.97 | 27.46 | 27.72 | 1,063,925 | -0.34(-1.23%) |
Feb 18, 2016 | 27.73 | 28.19 | 27.60 | 28.06 | 1,143,767 | +0.31(+1.13%) |
Feb 17, 2016 | 27.75 | 27.92 | 27.53 | 27.75 | 1,189,142 | +0.07(+0.25%) |
Feb 16, 2016 | 27.74 | 27.79 | 27.26 | 27.68 | 863,566 | +0.50(+1.83%) |
Feb 12, 2016 | 27.15 | 27.18 | 27.18 | 27.18 | 1,312,224 | +0.05(+0.20%) |
Feb 11, 2016 | 27.24 | 27.50 | 26.94 | 27.13 | 1,059,491 | -0.34(-1.23%) |
Feb 10, 2016 | 27.60 | 27.71 | 27.27 | 27.47 | 1,121,368 | -0.11(-0.39%) |
Feb 09, 2016 | 27.25 | 27.70 | 27.25 | 27.57 | 1,232,622 | +0.15(+0.53%) |
Feb 08, 2016 | 27.35 | 27.73 | 27.25 | 27.43 | 1,593,621 | -0.06(-0.22%) |
Feb 05, 2016 | 26.82 | 27.78 | 26.74 | 27.49 | 1,710,063 | +0.52(+1.93%) |
Feb 04, 2016 | 27.05 | 27.31 | 26.90 | 26.97 | 1,353,845 | -0.08(-0.28%) |
Feb 03, 2016 | 26.39 | 27.29 | 26.35 | 27.04 | 1,827,398 | +0.83(+3.18%) |
Feb 02, 2016 | 25.80 | 26.26 | 25.51 | 26.21 | 1,191,409 | +0.11(+0.41%) |