Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 30.79 | 30.99 | 30.35 | 30.57 | 222,128 | -0.40(-1.28%) |
Apr 28, 2016 | 31.15 | 31.28 | 30.63 | 30.96 | 212,772 | -0.22(-0.70%) |
Apr 27, 2016 | 31.28 | 31.28 | 30.76 | 31.18 | 287,344 | -0.08(-0.26%) |
Apr 26, 2016 | 31.15 | 31.59 | 30.80 | 31.26 | 293,701 | +0.09(+0.29%) |
Apr 25, 2016 | 30.98 | 31.74 | 30.86 | 31.17 | 613,122 | +0.02(+0.06%) |
Apr 22, 2016 | 30.96 | 31.19 | 30.68 | 31.15 | 243,679 | +0.24(+0.76%) |
Apr 21, 2016 | 31.38 | 31.43 | 30.77 | 30.92 | 167,306 | -0.43(-1.38%) |
Apr 20, 2016 | 30.84 | 31.36 | 30.56 | 31.35 | 284,708 | +0.43(+1.40%) |
Apr 19, 2016 | 31.51 | 31.51 | 30.81 | 30.92 | 187,021 | -0.53(-1.70%) |
Apr 18, 2016 | 31.35 | 31.51 | 31.22 | 31.45 | 278,250 | +0.05(+0.17%) |
Apr 15, 2016 | 30.78 | 31.42 | 30.60 | 31.40 | 446,190 | +0.61(+2.00%) |
Apr 14, 2016 | 30.41 | 30.86 | 30.29 | 30.78 | 276,720 | +0.31(+1.01%) |
Apr 13, 2016 | 30.35 | 30.55 | 29.87 | 30.48 | 184,044 | +0.22(+0.72%) |
Apr 12, 2016 | 30.06 | 30.29 | 29.81 | 30.26 | 283,344 | +0.24(+0.81%) |
Apr 11, 2016 | 30.81 | 31.06 | 29.97 | 30.02 | 280,753 | -0.80(-2.61%) |
Apr 08, 2016 | 30.88 | 30.98 | 30.54 | 30.82 | 321,078 | -0.01(-0.03%) |
Apr 07, 2016 | 30.52 | 30.84 | 30.24 | 30.83 | 335,036 | +0.27(+0.89%) |
Apr 06, 2016 | 30.05 | 30.57 | 29.94 | 30.56 | 236,955 | +0.52(+1.75%) |
Apr 05, 2016 | 30.49 | 30.60 | 29.78 | 30.03 | 572,268 | -0.60(-1.95%) |
Apr 04, 2016 | 30.17 | 30.74 | 29.64 | 30.63 | 447,516 | +0.56(+1.86%) |
Apr 01, 2016 | 30.00 | 30.28 | 29.67 | 30.07 | 266,650 | -0.09(-0.30%) |
Mar 31, 2016 | 30.25 | 30.49 | 30.04 | 30.16 | 389,455 | -0.03(-0.09%) |
Mar 30, 2016 | 29.79 | 30.26 | 29.48 | 30.19 | 471,620 | +0.53(+1.80%) |
Mar 29, 2016 | 29.18 | 29.76 | 28.92 | 29.65 | 498,617 | +0.50(+1.71%) |
Mar 28, 2016 | 29.15 | 29.48 | 28.86 | 29.16 | 522,806 | +0.16(+0.56%) |
Mar 24, 2016 | 29.44 | 28.99 | 28.99 | 28.99 | 399,630 | -0.61(-2.05%) |
Mar 23, 2016 | 29.70 | 29.93 | 29.32 | 29.60 | 274,467 | -0.03(-0.09%) |
Mar 22, 2016 | 29.62 | 29.97 | 29.20 | 29.63 | 322,684 | -0.18(-0.61%) |
Mar 21, 2016 | 29.50 | 30.42 | 29.27 | 29.81 | 597,089 | +0.22(+0.73%) |
Mar 18, 2016 | 28.84 | 29.80 | 28.79 | 29.59 | 553,535 | +0.67(+2.31%) |
Mar 17, 2016 | 29.56 | 29.57 | 28.71 | 28.92 | 322,833 | -0.69(-2.32%) |
Mar 16, 2016 | 29.37 | 29.79 | 28.94 | 29.61 | 427,521 | +0.05(+0.15%) |
Mar 15, 2016 | 30.11 | 30.24 | 29.45 | 29.56 | 415,180 | -0.81(-2.68%) |
Mar 14, 2016 | 30.05 | 30.43 | 29.87 | 30.38 | 454,575 | +0.16(+0.54%) |
Mar 11, 2016 | 29.65 | 30.29 | 29.42 | 30.21 | 327,138 | +0.80(+2.74%) |
Mar 10, 2016 | 29.50 | 30.10 | 29.26 | 29.41 | 599,247 | +0.05(+0.15%) |
Mar 09, 2016 | 29.08 | 29.47 | 28.78 | 29.36 | 305,948 | +0.40(+1.37%) |
Mar 08, 2016 | 29.60 | 29.74 | 28.95 | 28.97 | 215,795 | -0.80(-2.70%) |
Mar 07, 2016 | 29.96 | 30.29 | 29.44 | 29.77 | 403,742 | -0.41(-1.35%) |
Mar 04, 2016 | 29.49 | 30.61 | 28.89 | 30.18 | 580,917 | +0.63(+2.14%) |
Mar 03, 2016 | 29.45 | 29.58 | 28.67 | 29.55 | 559,911 | +0.08(+0.28%) |
Mar 02, 2016 | 29.44 | 29.72 | 28.96 | 29.46 | 421,474 | -0.02(-0.06%) |
Mar 01, 2016 | 29.47 | 29.49 | 28.78 | 29.48 | 269,376 | +0.08(+0.28%) |
Feb 29, 2016 | 29.29 | 29.58 | 28.83 | 29.40 | 420,457 | +0.04(+0.12%) |
Feb 26, 2016 | 28.98 | 29.41 | 28.40 | 29.36 | 265,683 | +0.41(+1.41%) |
Feb 25, 2016 | 29.01 | 29.36 | 28.64 | 28.96 | 197,211 | +0.11(+0.38%) |
Feb 24, 2016 | 29.15 | 29.15 | 28.51 | 28.85 | 200,949 | -0.40(-1.36%) |
Feb 23, 2016 | 29.05 | 29.54 | 29.03 | 29.25 | 225,632 | -0.01(-0.03%) |
Feb 22, 2016 | 29.04 | 29.76 | 28.89 | 29.26 | 334,635 | +0.28(+0.97%) |
Feb 19, 2016 | 29.18 | 29.18 | 28.68 | 28.98 | 331,240 | -0.24(-0.80%) |
Feb 18, 2016 | 29.47 | 29.67 | 28.58 | 29.21 | 224,460 | -0.14(-0.49%) |
Feb 17, 2016 | 29.11 | 29.53 | 28.53 | 29.36 | 322,478 | +0.27(+0.93%) |
Feb 16, 2016 | 29.08 | 29.51 | 28.29 | 29.08 | 391,468 | +0.13(+0.44%) |
Feb 12, 2016 | 29.21 | 28.96 | 28.96 | 28.96 | 529,375 | -0.12(-0.40%) |
Feb 11, 2016 | 29.29 | 29.52 | 28.07 | 29.08 | 461,727 | -0.68(-2.28%) |
Feb 10, 2016 | 29.69 | 30.27 | 29.20 | 29.75 | 722,635 | +0.43(+1.48%) |
Feb 09, 2016 | 29.66 | 30.26 | 28.18 | 29.32 | 1,389,007 | +2.28(+8.43%) |
Feb 08, 2016 | 27.84 | 27.84 | 26.83 | 27.04 | 600,679 | -0.99(-3.55%) |
Feb 05, 2016 | 28.71 | 28.95 | 27.86 | 28.04 | 397,012 | -0.70(-2.42%) |
Feb 04, 2016 | 28.30 | 28.85 | 28.07 | 28.73 | 203,486 | +0.22(+0.76%) |
Feb 03, 2016 | 28.96 | 28.98 | 28.01 | 28.51 | 305,681 | -0.32(-1.10%) |
Feb 02, 2016 | 28.80 | 29.14 | 28.37 | 28.83 | 405,063 | -0.16(-0.56%) |