Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 29.97 | 30.00 | 29.74 | 29.91 | 140,875 | -0.17(-0.55%) |
Apr 28, 2016 | 30.20 | 30.36 | 30.02 | 30.08 | 190,787 | -0.26(-0.86%) |
Apr 27, 2016 | 30.16 | 30.41 | 30.16 | 30.34 | 117,887 | +0.12(+0.40%) |
Apr 26, 2016 | 30.20 | 30.29 | 30.15 | 30.22 | 133,248 | +0.10(+0.32%) |
Apr 25, 2016 | 30.11 | 30.12 | 30.00 | 30.12 | 799,130 | -0.08(-0.27%) |
Apr 22, 2016 | 30.11 | 30.21 | 30.07 | 30.20 | 252,272 | +0.09(+0.31%) |
Apr 21, 2016 | 30.34 | 30.34 | 30.08 | 30.11 | 102,057 | -0.25(-0.82%) |
Apr 20, 2016 | 30.40 | 30.50 | 30.31 | 30.36 | 126,919 | -0.06(-0.19%) |
Apr 19, 2016 | 30.30 | 30.43 | 30.30 | 30.41 | 715,466 | +0.17(+0.55%) |
Apr 18, 2016 | 29.96 | 30.26 | 29.95 | 30.25 | 100,700 | +0.18(+0.61%) |
Apr 15, 2016 | 30.11 | 30.11 | 30.02 | 30.06 | 150,939 | -0.04(-0.15%) |
Apr 14, 2016 | 30.10 | 30.16 | 30.06 | 30.11 | 95,641 | +0.01(+0.04%) |
Apr 13, 2016 | 30.06 | 30.11 | 29.96 | 30.10 | 158,866 | +0.19(+0.64%) |
Apr 12, 2016 | 29.65 | 29.95 | 29.61 | 29.90 | 273,761 | +0.30(+1.02%) |
Apr 11, 2016 | 29.74 | 29.87 | 29.60 | 29.60 | 144,508 | -0.06(-0.19%) |
Apr 08, 2016 | 29.75 | 29.83 | 29.60 | 29.66 | 179,305 | +0.10(+0.33%) |
Apr 07, 2016 | 29.68 | 29.72 | 29.45 | 29.56 | 131,288 | -0.30(-1.01%) |
Apr 06, 2016 | 29.61 | 29.86 | 29.56 | 29.86 | 225,848 | +0.28(+0.95%) |
Apr 05, 2016 | 29.69 | 29.70 | 29.57 | 29.58 | 85,871 | -0.26(-0.88%) |
Apr 04, 2016 | 29.89 | 29.95 | 29.80 | 29.85 | 142,665 | -0.10(-0.33%) |
Apr 01, 2016 | 29.60 | 29.95 | 29.52 | 29.94 | 106,906 | +0.15(+0.52%) |
Mar 31, 2016 | 29.83 | 29.90 | 29.78 | 29.79 | 75,702 | -0.08(-0.26%) |
Mar 30, 2016 | 29.89 | 29.94 | 29.82 | 29.87 | 130,278 | +0.13(+0.44%) |
Mar 29, 2016 | 29.44 | 29.74 | 29.38 | 29.74 | 159,284 | +0.22(+0.74%) |
Mar 28, 2016 | 29.54 | 29.58 | 29.42 | 29.52 | 174,936 | +0.04(+0.12%) |
Mar 24, 2016 | 29.38 | 29.48 | 29.48 | 29.48 | 444,265 | -0.02(-0.08%) |
Mar 23, 2016 | 29.59 | 29.63 | 29.47 | 29.50 | 415,147 | -0.17(-0.59%) |
Mar 22, 2016 | 29.62 | 29.78 | 29.58 | 29.68 | 288,220 | -0.04(-0.15%) |
Mar 21, 2016 | 29.69 | 29.77 | 29.64 | 29.72 | 226,237 | -0.00(-0.01%) |
Mar 18, 2016 | 29.76 | 29.78 | 29.66 | 29.73 | 161,407 | +0.07(+0.25%) |
Mar 17, 2016 | 29.39 | 29.72 | 29.35 | 29.65 | 162,763 | +0.25(+0.85%) |
Mar 16, 2016 | 29.14 | 29.46 | 29.14 | 29.40 | 169,981 | +0.21(+0.72%) |
Mar 15, 2016 | 29.06 | 29.19 | 29.04 | 29.19 | 82,945 | -0.04(-0.12%) |
Mar 14, 2016 | 29.16 | 29.29 | 29.11 | 29.23 | 234,344 | -0.02(-0.08%) |
Mar 11, 2016 | 29.10 | 29.27 | 29.08 | 29.25 | 124,524 | +0.40(+1.39%) |
Mar 10, 2016 | 28.95 | 29.05 | 28.59 | 28.85 | 168,220 | +0.03(+0.11%) |
Mar 09, 2016 | 28.85 | 28.95 | 28.81 | 28.82 | 127,056 | +0.11(+0.38%) |
Mar 08, 2016 | 28.85 | 28.91 | 28.69 | 28.71 | 147,464 | -0.28(-0.96%) |
Mar 07, 2016 | 28.78 | 29.04 | 28.78 | 28.99 | 186,783 | +0.08(+0.28%) |
Mar 04, 2016 | 28.80 | 28.99 | 28.69 | 28.91 | 258,867 | +0.12(+0.41%) |
Mar 03, 2016 | 28.62 | 28.79 | 28.54 | 28.79 | 143,554 | +0.15(+0.51%) |
Mar 02, 2016 | 28.41 | 28.65 | 28.35 | 28.65 | 86,416 | +0.18(+0.63%) |
Mar 01, 2016 | 28.09 | 28.47 | 28.04 | 28.47 | 188,751 | +0.58(+2.09%) |
Feb 29, 2016 | 28.08 | 28.25 | 27.89 | 27.89 | 261,271 | -0.19(-0.68%) |
Feb 26, 2016 | 28.36 | 28.37 | 28.08 | 28.08 | 246,806 | -0.11(-0.40%) |
Feb 25, 2016 | 27.94 | 28.19 | 27.87 | 28.19 | 608,565 | +0.29(+1.03%) |
Feb 24, 2016 | 27.53 | 27.93 | 27.38 | 27.90 | 177,604 | +0.11(+0.39%) |
Feb 23, 2016 | 28.00 | 28.04 | 27.75 | 27.79 | 236,562 | -0.32(-1.12%) |
Feb 22, 2016 | 27.98 | 28.13 | 27.98 | 28.11 | 252,941 | +0.37(+1.34%) |
Feb 19, 2016 | 27.66 | 27.76 | 27.56 | 27.74 | 145,428 | -0.05(-0.17%) |
Feb 18, 2016 | 27.85 | 27.87 | 27.72 | 27.78 | 88,434 | -0.03(-0.12%) |
Feb 17, 2016 | 27.62 | 27.89 | 27.59 | 27.82 | 177,010 | +0.42(+1.53%) |
Feb 16, 2016 | 27.29 | 27.42 | 27.15 | 27.40 | 81,933 | +0.38(+1.41%) |
Feb 12, 2016 | 26.75 | 27.02 | 27.02 | 27.02 | 218,122 | +0.50(+1.90%) |
Feb 11, 2016 | 26.39 | 26.63 | 26.24 | 26.51 | 303,813 | -0.30(-1.13%) |
Feb 10, 2016 | 27.02 | 27.16 | 26.80 | 26.82 | 200,890 | -0.10(-0.38%) |
Feb 09, 2016 | 26.69 | 27.09 | 26.69 | 26.92 | 285,098 | -0.08(-0.28%) |
Feb 08, 2016 | 26.92 | 27.07 | 26.66 | 26.99 | 204,376 | -0.21(-0.79%) |
Feb 05, 2016 | 27.47 | 27.47 | 27.10 | 27.21 | 245,566 | -0.34(-1.25%) |
Feb 04, 2016 | 27.43 | 27.69 | 27.35 | 27.55 | 298,200 | +0.04(+0.16%) |
Feb 03, 2016 | 27.36 | 27.55 | 26.90 | 27.51 | 189,746 | +0.28(+1.02%) |
Feb 02, 2016 | 27.42 | 27.42 | 27.15 | 27.23 | 167,119 | -0.46(-1.68%) |