Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 31.82 | 31.88 | 31.18 | 31.69 | 615,764 | -0.16(-0.50%) |
Apr 28, 2016 | 32.57 | 32.63 | 31.76 | 31.85 | 716,037 | -0.50(-1.54%) |
Apr 27, 2016 | 32.49 | 32.78 | 31.14 | 32.35 | 1,143,755 | -0.77(-2.31%) |
Apr 26, 2016 | 32.98 | 33.15 | 32.67 | 33.12 | 549,975 | +0.33(+1.01%) |
Apr 25, 2016 | 32.77 | 33.30 | 32.39 | 32.79 | 548,667 | -0.19(-0.58%) |
Apr 22, 2016 | 32.56 | 33.14 | 32.56 | 32.98 | 553,762 | +0.34(+1.06%) |
Apr 21, 2016 | 32.95 | 33.22 | 32.59 | 32.63 | 344,651 | -0.35(-1.07%) |
Apr 20, 2016 | 32.98 | 33.38 | 32.79 | 32.98 | 530,863 | +0.00(+0.00%) |
Apr 19, 2016 | 33.44 | 33.52 | 32.91 | 32.98 | 544,095 | -0.44(-1.32%) |
Apr 18, 2016 | 32.90 | 33.45 | 32.90 | 33.43 | 440,891 | +0.26(+0.77%) |
Apr 15, 2016 | 32.78 | 33.25 | 32.52 | 33.17 | 694,931 | +0.50(+1.53%) |
Apr 14, 2016 | 33.17 | 33.31 | 32.67 | 32.67 | 760,552 | -0.58(-1.75%) |
Apr 13, 2016 | 32.52 | 33.32 | 32.44 | 33.25 | 776,430 | +0.87(+2.68%) |
Apr 12, 2016 | 32.37 | 32.63 | 32.06 | 32.38 | 524,213 | -0.01(-0.02%) |
Apr 11, 2016 | 32.62 | 32.79 | 32.25 | 32.39 | 430,548 | -0.17(-0.51%) |
Apr 08, 2016 | 32.63 | 32.87 | 32.26 | 32.56 | 437,046 | +0.12(+0.37%) |
Apr 07, 2016 | 32.48 | 32.75 | 31.53 | 32.44 | 1,153,092 | -0.35(-1.07%) |
Apr 06, 2016 | 32.67 | 32.90 | 32.37 | 32.79 | 638,673 | +0.13(+0.39%) |
Apr 05, 2016 | 32.70 | 33.04 | 32.35 | 32.66 | 1,296,564 | -0.40(-1.22%) |
Apr 04, 2016 | 32.86 | 33.08 | 32.51 | 33.06 | 726,889 | +0.23(+0.70%) |
Apr 01, 2016 | 31.98 | 32.95 | 31.82 | 32.83 | 1,090,711 | +0.68(+2.13%) |
Mar 31, 2016 | 31.91 | 32.45 | 31.85 | 32.15 | 1,119,682 | +0.24(+0.76%) |
Mar 30, 2016 | 32.35 | 32.35 | 31.64 | 31.91 | 899,864 | -0.44(-1.36%) |
Mar 29, 2016 | 31.38 | 32.35 | 31.38 | 32.35 | 611,264 | +0.86(+2.72%) |
Mar 28, 2016 | 31.40 | 31.62 | 31.24 | 31.49 | 474,064 | +0.23(+0.74%) |
Mar 24, 2016 | 31.18 | 31.26 | 31.26 | 31.26 | 692,476 | -0.02(-0.06%) |
Mar 23, 2016 | 31.32 | 31.49 | 31.05 | 31.28 | 841,237 | -0.03(-0.10%) |
Mar 22, 2016 | 31.20 | 31.45 | 31.06 | 31.31 | 1,025,249 | -0.15(-0.49%) |
Mar 21, 2016 | 31.18 | 31.52 | 31.04 | 31.46 | 1,055,047 | +0.19(+0.61%) |
Mar 18, 2016 | 30.84 | 31.34 | 30.73 | 31.27 | 1,543,711 | +0.37(+1.20%) |
Mar 17, 2016 | 30.44 | 31.01 | 30.33 | 30.90 | 684,241 | +0.43(+1.43%) |
Mar 16, 2016 | 30.07 | 30.58 | 29.63 | 30.47 | 882,262 | +0.61(+2.05%) |
Mar 15, 2016 | 29.87 | 29.98 | 29.57 | 29.85 | 1,018,853 | -0.13(-0.43%) |
Mar 14, 2016 | 30.24 | 30.38 | 29.71 | 29.98 | 1,016,899 | -0.42(-1.39%) |
Mar 11, 2016 | 29.72 | 30.59 | 29.56 | 30.40 | 992,542 | +0.89(+3.01%) |
Mar 10, 2016 | 29.26 | 29.72 | 29.23 | 29.52 | 997,103 | +0.62(+2.15%) |
Mar 09, 2016 | 29.26 | 29.26 | 28.60 | 28.89 | 599,547 | -0.14(-0.48%) |
Mar 08, 2016 | 29.64 | 29.71 | 28.95 | 29.03 | 684,705 | -0.69(-2.33%) |
Mar 07, 2016 | 29.67 | 30.10 | 29.33 | 29.73 | 720,347 | +0.22(+0.75%) |
Mar 04, 2016 | 29.08 | 29.80 | 29.06 | 29.50 | 957,680 | +0.47(+1.62%) |
Mar 03, 2016 | 28.88 | 29.06 | 28.55 | 29.03 | 650,999 | +0.25(+0.88%) |
Mar 02, 2016 | 28.16 | 28.86 | 28.02 | 28.78 | 887,675 | +0.62(+2.21%) |
Mar 01, 2016 | 27.69 | 28.16 | 27.23 | 28.16 | 790,057 | +0.74(+2.68%) |
Feb 29, 2016 | 27.17 | 27.70 | 27.10 | 27.42 | 584,037 | +0.20(+0.75%) |
Feb 26, 2016 | 27.60 | 27.89 | 27.08 | 27.22 | 729,521 | -0.25(-0.90%) |
Feb 25, 2016 | 27.14 | 27.47 | 26.77 | 27.47 | 736,417 | +0.48(+1.76%) |
Feb 24, 2016 | 26.74 | 27.02 | 26.36 | 26.99 | 729,534 | +0.01(+0.05%) |
Feb 23, 2016 | 27.09 | 27.34 | 26.67 | 26.98 | 1,149,293 | -0.19(-0.70%) |
Feb 22, 2016 | 26.91 | 27.38 | 26.86 | 27.17 | 963,155 | +0.59(+2.22%) |
Feb 19, 2016 | 26.70 | 26.72 | 25.97 | 26.58 | 1,661,331 | -0.21(-0.78%) |
Feb 18, 2016 | 27.94 | 28.90 | 26.41 | 26.79 | 1,780,916 | -1.29(-4.61%) |
Feb 17, 2016 | 27.59 | 28.31 | 27.24 | 28.08 | 1,630,793 | +0.66(+2.41%) |
Feb 16, 2016 | 26.77 | 27.68 | 26.66 | 27.42 | 1,464,907 | +0.82(+3.08%) |
Feb 12, 2016 | 26.35 | 26.60 | 26.60 | 26.60 | 1,358,295 | +0.72(+2.79%) |
Feb 11, 2016 | 25.95 | 26.17 | 25.47 | 25.88 | 1,369,381 | -0.44(-1.66%) |
Feb 10, 2016 | 26.68 | 26.93 | 26.26 | 26.32 | 1,082,951 | -0.08(-0.29%) |
Feb 09, 2016 | 26.10 | 26.77 | 26.10 | 26.39 | 2,108,483 | -0.02(-0.07%) |
Feb 08, 2016 | 26.55 | 26.70 | 25.79 | 26.41 | 1,111,537 | -0.55(-2.02%) |
Feb 05, 2016 | 28.02 | 28.32 | 26.93 | 26.96 | 864,691 | -1.29(-4.56%) |
Feb 04, 2016 | 27.90 | 28.65 | 27.74 | 28.25 | 1,279,135 | +0.27(+0.95%) |
Feb 03, 2016 | 28.61 | 28.77 | 27.59 | 27.98 | 1,476,384 | -0.16(-0.56%) |
Feb 02, 2016 | 28.61 | 28.83 | 28.01 | 28.14 | 1,101,973 | -0.84(-2.89%) |