Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 30.69 | 30.74 | 30.54 | 30.72 | 108,760 | +0.08(+0.28%) |
Apr 28, 2016 | 30.62 | 30.81 | 30.56 | 30.64 | 47,513 | -0.02(-0.08%) |
Apr 27, 2016 | 30.42 | 30.75 | 30.14 | 30.66 | 200,322 | +0.30(+0.99%) |
Apr 26, 2016 | 30.42 | 30.48 | 30.32 | 30.36 | 85,096 | +0.20(+0.66%) |
Apr 25, 2016 | 30.17 | 30.22 | 30.05 | 30.16 | 95,482 | -0.07(-0.23%) |
Apr 22, 2016 | 30.11 | 30.29 | 30.09 | 30.23 | 106,692 | +0.08(+0.26%) |
Apr 21, 2016 | 30.48 | 30.48 | 30.07 | 30.15 | 175,400 | -0.35(-1.13%) |
Apr 20, 2016 | 30.81 | 30.81 | 30.50 | 30.50 | 400,574 | -0.22(-0.70%) |
Apr 19, 2016 | 30.56 | 30.74 | 30.55 | 30.71 | 43,105 | +0.29(+0.96%) |
Apr 18, 2016 | 30.10 | 30.48 | 30.04 | 30.42 | 52,249 | +0.24(+0.79%) |
Apr 15, 2016 | 30.11 | 30.25 | 30.11 | 30.18 | 84,994 | -0.06(-0.20%) |
Apr 14, 2016 | 30.33 | 30.38 | 30.19 | 30.25 | 59,683 | -0.12(-0.38%) |
Apr 13, 2016 | 30.47 | 30.47 | 30.22 | 30.36 | 62,183 | +0.12(+0.41%) |
Apr 12, 2016 | 29.88 | 30.32 | 29.88 | 30.24 | 53,792 | +0.37(+1.24%) |
Apr 11, 2016 | 30.03 | 30.09 | 29.87 | 29.87 | 86,469 | +0.10(+0.34%) |
Apr 08, 2016 | 29.62 | 29.87 | 29.62 | 29.77 | 127,026 | +0.48(+1.63%) |
Apr 07, 2016 | 29.28 | 29.47 | 29.22 | 29.29 | 24,940 | -0.25(-0.83%) |
Apr 06, 2016 | 29.23 | 29.55 | 29.22 | 29.54 | 71,024 | +0.35(+1.21%) |
Apr 05, 2016 | 29.35 | 29.35 | 29.33 | 29.19 | 390,880 | -0.50(-1.68%) |
Apr 04, 2016 | 29.92 | 29.92 | 29.65 | 29.68 | 1,327,928 | -0.18(-0.62%) |
Apr 01, 2016 | 29.72 | 29.92 | 29.62 | 29.87 | 183,549 | -0.18(-0.59%) |
Mar 31, 2016 | 30.08 | 30.12 | 30.02 | 30.05 | 244,900 | +0.04(+0.13%) |
Mar 30, 2016 | 29.97 | 30.18 | 29.94 | 30.01 | 198,096 | +0.21(+0.70%) |
Mar 29, 2016 | 29.35 | 29.80 | 29.22 | 29.80 | 94,075 | +0.45(+1.52%) |
Mar 28, 2016 | 29.62 | 29.62 | 29.35 | 29.35 | 57,264 | -0.09(-0.31%) |
Mar 24, 2016 | 29.06 | 29.45 | 29.45 | 29.45 | 83,393 | +0.15(+0.53%) |
Mar 23, 2016 | 29.47 | 29.47 | 29.29 | 29.29 | 111,888 | -0.27(-0.91%) |
Mar 22, 2016 | 29.48 | 29.65 | 29.48 | 29.56 | 159,174 | -0.05(-0.18%) |
Mar 21, 2016 | 29.68 | 29.72 | 29.55 | 29.62 | 462,197 | -0.08(-0.28%) |
Mar 18, 2016 | 29.81 | 29.85 | 29.68 | 29.70 | 54,298 | -0.12(-0.39%) |
Mar 17, 2016 | 29.45 | 29.88 | 29.42 | 29.82 | 64,711 | +0.41(+1.39%) |
Mar 16, 2016 | 28.79 | 29.44 | 28.74 | 29.41 | 177,582 | +0.39(+1.35%) |
Mar 15, 2016 | 28.99 | 29.02 | 28.87 | 29.02 | 46,325 | -0.19(-0.66%) |
Mar 14, 2016 | 29.22 | 29.29 | 29.12 | 29.21 | 55,112 | -0.08(-0.26%) |
Mar 11, 2016 | 29.13 | 29.33 | 29.12 | 29.29 | 225,228 | +0.53(+1.84%) |
Mar 10, 2016 | 28.95 | 28.97 | 28.52 | 28.75 | 137,311 | +0.08(+0.27%) |
Mar 09, 2016 | 28.60 | 28.83 | 28.60 | 28.68 | 507,023 | +0.18(+0.62%) |
Mar 08, 2016 | 28.60 | 28.68 | 28.49 | 28.50 | 1,634,441 | -0.20(-0.70%) |
Mar 07, 2016 | 28.43 | 28.78 | 28.37 | 28.70 | 171,083 | +0.03(+0.11%) |
Mar 04, 2016 | 28.57 | 28.79 | 28.46 | 28.67 | 101,334 | +0.26(+0.92%) |
Mar 03, 2016 | 28.22 | 28.42 | 28.16 | 28.41 | 161,516 | +0.29(+1.04%) |
Mar 02, 2016 | 27.92 | 28.18 | 27.80 | 28.12 | 144,426 | -0.07(-0.25%) |
Mar 01, 2016 | 28.11 | 28.19 | 27.96 | 28.19 | 470,189 | +0.52(+1.89%) |
Feb 29, 2016 | 27.63 | 27.89 | 27.63 | 27.66 | 70,592 | -0.03(-0.11%) |
Feb 26, 2016 | 28.05 | 28.05 | 27.67 | 27.69 | 150,164 | -0.32(-1.15%) |
Feb 25, 2016 | 27.79 | 28.02 | 27.70 | 28.02 | 209,033 | +0.28(+1.03%) |
Feb 24, 2016 | 27.30 | 27.76 | 27.30 | 27.73 | 71,541 | +0.06(+0.22%) |
Feb 23, 2016 | 27.85 | 27.86 | 27.64 | 27.67 | 90,424 | -0.29(-1.04%) |
Feb 22, 2016 | 27.82 | 28.01 | 27.82 | 27.96 | 133,893 | +0.35(+1.25%) |
Feb 19, 2016 | 27.52 | 27.62 | 27.41 | 27.62 | 89,516 | -0.04(-0.14%) |
Feb 18, 2016 | 27.69 | 27.75 | 27.56 | 27.66 | 132,099 | +0.13(+0.47%) |
Feb 17, 2016 | 27.32 | 27.57 | 27.26 | 27.53 | 1,421,101 | +0.36(+1.33%) |
Feb 16, 2016 | 27.11 | 27.16 | 26.90 | 27.16 | 203,697 | +0.46(+1.73%) |
Feb 12, 2016 | 26.62 | 26.70 | 26.70 | 26.70 | 117,479 | +0.23(+0.87%) |
Feb 11, 2016 | 26.47 | 26.64 | 26.26 | 26.47 | 158,251 | -0.40(-1.49%) |
Feb 10, 2016 | 26.97 | 27.06 | 26.73 | 26.87 | 255,082 | -0.02(-0.06%) |
Feb 09, 2016 | 26.68 | 27.02 | 26.68 | 26.89 | 137,965 | -0.13(-0.48%) |
Feb 08, 2016 | 27.15 | 27.24 | 26.79 | 27.02 | 81,558 | -0.49(-1.79%) |
Feb 05, 2016 | 27.63 | 27.63 | 27.45 | 27.51 | 99,225 | -0.25(-0.91%) |
Feb 04, 2016 | 27.69 | 27.89 | 27.65 | 27.76 | 267,157 | +0.04(+0.14%) |
Feb 03, 2016 | 27.46 | 27.76 | 27.18 | 27.72 | 354,383 | +0.58(+2.15%) |