Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 29.12 | 29.52 | 28.90 | 29.46 | 368,991 | +0.18(+0.63%) |
Apr 28, 2016 | 29.02 | 29.37 | 28.89 | 29.28 | 279,305 | +0.00(+0.00%) |
Apr 27, 2016 | 29.01 | 29.38 | 28.75 | 29.28 | 340,828 | +0.35(+1.22%) |
Apr 26, 2016 | 28.95 | 29.13 | 28.83 | 28.93 | 348,004 | +0.04(+0.15%) |
Apr 25, 2016 | 28.58 | 28.88 | 28.48 | 28.88 | 347,420 | +0.24(+0.82%) |
Apr 22, 2016 | 28.51 | 28.70 | 28.46 | 28.65 | 403,495 | +0.19(+0.67%) |
Apr 21, 2016 | 28.97 | 29.02 | 28.29 | 28.45 | 469,195 | -0.62(-2.15%) |
Apr 20, 2016 | 29.91 | 30.07 | 29.01 | 29.08 | 412,917 | -0.86(-2.87%) |
Apr 19, 2016 | 29.89 | 30.00 | 29.75 | 29.94 | 234,858 | +0.14(+0.47%) |
Apr 18, 2016 | 29.64 | 29.82 | 29.54 | 29.80 | 160,693 | +0.10(+0.32%) |
Apr 15, 2016 | 29.35 | 29.81 | 29.35 | 29.70 | 251,824 | +0.24(+0.82%) |
Apr 14, 2016 | 29.50 | 29.65 | 29.32 | 29.46 | 336,544 | -0.12(-0.42%) |
Apr 13, 2016 | 29.82 | 29.82 | 29.32 | 29.59 | 376,482 | -0.16(-0.54%) |
Apr 12, 2016 | 29.55 | 29.90 | 29.50 | 29.75 | 248,874 | +0.18(+0.62%) |
Apr 11, 2016 | 29.62 | 29.87 | 29.47 | 29.57 | 293,701 | +0.00(+0.00%) |
Apr 08, 2016 | 29.62 | 29.89 | 29.55 | 29.57 | 343,645 | -0.01(-0.02%) |
Apr 07, 2016 | 29.46 | 29.69 | 29.40 | 29.57 | 522,253 | +0.06(+0.20%) |
Apr 06, 2016 | 29.54 | 29.61 | 29.33 | 29.51 | 275,998 | -0.03(-0.10%) |
Apr 05, 2016 | 30.11 | 30.29 | 29.54 | 29.54 | 460,707 | -0.59(-1.95%) |
Apr 04, 2016 | 30.39 | 30.39 | 29.95 | 30.13 | 430,876 | -0.26(-0.85%) |
Apr 01, 2016 | 29.93 | 30.42 | 29.87 | 30.39 | 635,155 | +0.40(+1.35%) |
Mar 31, 2016 | 30.19 | 30.21 | 29.93 | 29.98 | 740,794 | -0.16(-0.54%) |
Mar 30, 2016 | 30.23 | 30.37 | 30.01 | 30.15 | 481,359 | -0.09(-0.29%) |
Mar 29, 2016 | 29.52 | 30.24 | 29.52 | 30.23 | 440,643 | +0.71(+2.39%) |
Mar 28, 2016 | 29.63 | 29.80 | 29.32 | 29.53 | 341,565 | -0.07(-0.25%) |
Mar 24, 2016 | 29.15 | 29.60 | 29.60 | 29.60 | 657,312 | +0.40(+1.39%) |
Mar 23, 2016 | 29.11 | 29.36 | 28.95 | 29.20 | 639,970 | +0.05(+0.18%) |
Mar 22, 2016 | 29.29 | 29.43 | 29.11 | 29.15 | 444,690 | -0.19(-0.65%) |
Mar 21, 2016 | 28.87 | 29.38 | 28.76 | 29.34 | 697,252 | +0.21(+0.73%) |
Mar 18, 2016 | 29.52 | 29.61 | 29.02 | 29.12 | 2,535,302 | -0.52(-1.76%) |
Mar 17, 2016 | 29.24 | 29.71 | 29.08 | 29.65 | 942,978 | +0.39(+1.33%) |
Mar 16, 2016 | 28.74 | 29.36 | 28.48 | 29.26 | 858,097 | +0.43(+1.48%) |
Mar 15, 2016 | 28.78 | 29.04 | 28.72 | 28.83 | 604,387 | -0.03(-0.10%) |
Mar 14, 2016 | 28.76 | 28.93 | 28.55 | 28.86 | 656,425 | -0.05(-0.18%) |
Mar 11, 2016 | 29.01 | 29.11 | 28.70 | 28.91 | 547,345 | +0.18(+0.64%) |
Mar 10, 2016 | 28.97 | 29.03 | 28.38 | 28.73 | 620,092 | -0.29(-0.99%) |
Mar 09, 2016 | 28.65 | 29.03 | 28.59 | 29.01 | 850,372 | +0.41(+1.44%) |
Mar 08, 2016 | 28.15 | 28.66 | 27.95 | 28.60 | 751,113 | +0.47(+1.67%) |
Mar 07, 2016 | 27.87 | 28.18 | 27.79 | 28.13 | 678,550 | +0.26(+0.95%) |
Mar 04, 2016 | 27.87 | 27.93 | 27.64 | 27.87 | 901,967 | -0.10(-0.34%) |
Mar 03, 2016 | 27.96 | 28.15 | 27.63 | 27.96 | 1,278,565 | -0.04(-0.16%) |
Mar 02, 2016 | 27.70 | 28.02 | 27.12 | 28.01 | 523,605 | +0.20(+0.71%) |
Mar 01, 2016 | 27.98 | 28.03 | 27.59 | 27.81 | 635,471 | +0.01(+0.05%) |
Feb 29, 2016 | 27.63 | 27.98 | 27.62 | 27.79 | 919,191 | +0.18(+0.67%) |
Feb 26, 2016 | 28.64 | 28.72 | 27.59 | 27.61 | 810,513 | -1.23(-4.26%) |
Feb 25, 2016 | 28.52 | 28.90 | 28.38 | 28.84 | 606,545 | +0.47(+1.66%) |
Feb 24, 2016 | 27.78 | 28.39 | 27.68 | 28.37 | 1,021,020 | +0.66(+2.39%) |
Feb 23, 2016 | 27.65 | 27.88 | 27.53 | 27.70 | 561,208 | -0.10(-0.37%) |
Feb 22, 2016 | 27.84 | 27.94 | 27.52 | 27.81 | 738,041 | +0.12(+0.42%) |
Feb 19, 2016 | 27.49 | 27.88 | 27.38 | 27.69 | 781,400 | +0.05(+0.19%) |
Feb 18, 2016 | 27.41 | 27.82 | 27.32 | 27.64 | 710,722 | +0.21(+0.75%) |
Feb 17, 2016 | 27.57 | 27.57 | 27.16 | 27.43 | 547,799 | -0.09(-0.31%) |
Feb 16, 2016 | 27.41 | 27.66 | 27.15 | 27.52 | 703,781 | +0.15(+0.56%) |
Feb 12, 2016 | 27.41 | 27.37 | 27.37 | 27.37 | 765,029 | -0.01(-0.05%) |
Feb 11, 2016 | 27.27 | 27.53 | 27.15 | 27.38 | 570,459 | -0.05(-0.19%) |
Feb 10, 2016 | 27.63 | 27.66 | 27.12 | 27.43 | 388,696 | -0.19(-0.69%) |
Feb 09, 2016 | 27.45 | 27.83 | 27.29 | 27.62 | 806,024 | +0.07(+0.26%) |
Feb 08, 2016 | 27.39 | 27.69 | 27.07 | 27.55 | 630,637 | +0.20(+0.72%) |
Feb 05, 2016 | 27.24 | 27.66 | 26.90 | 27.35 | 493,235 | -0.04(-0.13%) |
Feb 04, 2016 | 27.66 | 27.79 | 27.36 | 27.39 | 269,287 | -0.42(-1.52%) |
Feb 03, 2016 | 27.69 | 27.96 | 27.53 | 27.81 | 411,723 | +0.23(+0.85%) |
Feb 02, 2016 | 27.34 | 27.64 | 27.15 | 27.58 | 343,778 | +0.13(+0.48%) |