Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 31.01 | 31.01 | 30.73 | 30.90 | 992,431 | -0.19(-0.62%) |
Apr 28, 2016 | 31.22 | 31.36 | 31.01 | 31.10 | 712,272 | -0.28(-0.89%) |
Apr 27, 2016 | 31.18 | 31.44 | 31.15 | 31.37 | 663,905 | +0.21(+0.67%) |
Apr 26, 2016 | 31.20 | 31.27 | 31.09 | 31.17 | 806,372 | +0.05(+0.15%) |
Apr 25, 2016 | 31.04 | 31.12 | 30.93 | 31.12 | 774,391 | +0.02(+0.05%) |
Apr 22, 2016 | 31.07 | 31.12 | 30.98 | 31.10 | 703,004 | -0.01(-0.02%) |
Apr 21, 2016 | 31.27 | 31.30 | 31.06 | 31.11 | 787,917 | -0.20(-0.64%) |
Apr 20, 2016 | 31.36 | 31.47 | 31.27 | 31.31 | 828,213 | -0.10(-0.32%) |
Apr 19, 2016 | 31.41 | 31.45 | 31.32 | 31.41 | 1,026,499 | +0.05(+0.15%) |
Apr 18, 2016 | 31.09 | 31.38 | 31.07 | 31.37 | 798,379 | +0.21(+0.67%) |
Apr 15, 2016 | 31.15 | 31.20 | 31.11 | 31.16 | 1,051,627 | +0.01(+0.03%) |
Apr 14, 2016 | 31.20 | 31.23 | 31.13 | 31.15 | 612,651 | -0.05(-0.17%) |
Apr 13, 2016 | 31.19 | 31.21 | 31.06 | 31.20 | 688,366 | +0.13(+0.42%) |
Apr 12, 2016 | 30.87 | 31.11 | 30.80 | 31.07 | 885,566 | +0.25(+0.83%) |
Apr 11, 2016 | 31.05 | 31.15 | 30.81 | 30.82 | 779,676 | -0.12(-0.37%) |
Apr 08, 2016 | 30.98 | 31.05 | 30.84 | 30.93 | 515,443 | +0.12(+0.38%) |
Apr 07, 2016 | 30.89 | 30.94 | 30.70 | 30.82 | 765,839 | -0.29(-0.92%) |
Apr 06, 2016 | 30.87 | 31.10 | 30.76 | 31.10 | 900,423 | +0.25(+0.80%) |
Apr 05, 2016 | 30.89 | 30.99 | 30.80 | 30.86 | 1,084,551 | -0.15(-0.47%) |
Apr 04, 2016 | 31.07 | 31.10 | 30.93 | 31.00 | 1,351,541 | -0.08(-0.25%) |
Apr 01, 2016 | 30.76 | 31.10 | 30.69 | 31.08 | 621,268 | +0.12(+0.40%) |
Mar 31, 2016 | 31.00 | 31.09 | 30.93 | 30.96 | 559,687 | -0.06(-0.19%) |
Mar 30, 2016 | 31.07 | 31.15 | 30.98 | 31.01 | 524,798 | +0.07(+0.21%) |
Mar 29, 2016 | 30.64 | 30.95 | 30.58 | 30.95 | 1,392,898 | +0.27(+0.88%) |
Mar 28, 2016 | 30.74 | 30.76 | 30.61 | 30.68 | 1,420,239 | +0.01(+0.04%) |
Mar 24, 2016 | 30.47 | 30.67 | 30.67 | 30.67 | 681,578 | +0.02(+0.06%) |
Mar 23, 2016 | 30.76 | 30.79 | 30.61 | 30.65 | 515,204 | -0.17(-0.55%) |
Mar 22, 2016 | 30.79 | 30.90 | 30.71 | 30.82 | 664,436 | -0.06(-0.20%) |
Mar 21, 2016 | 30.78 | 30.93 | 30.73 | 30.88 | 699,304 | +0.04(+0.15%) |
Mar 18, 2016 | 30.86 | 30.87 | 30.76 | 30.83 | 955,278 | +0.05(+0.17%) |
Mar 17, 2016 | 30.53 | 30.85 | 30.49 | 30.78 | 765,480 | +0.27(+0.88%) |
Mar 16, 2016 | 30.29 | 30.55 | 30.21 | 30.51 | 658,207 | +0.17(+0.56%) |
Mar 15, 2016 | 30.21 | 30.34 | 30.14 | 30.34 | 587,651 | +0.01(+0.03%) |
Mar 14, 2016 | 30.29 | 30.42 | 30.24 | 30.34 | 622,082 | -0.05(-0.18%) |
Mar 11, 2016 | 30.30 | 30.41 | 30.25 | 30.39 | 558,559 | +0.32(+1.07%) |
Mar 10, 2016 | 30.15 | 30.23 | 29.77 | 30.07 | 850,062 | +0.00(+0.00%) |
Mar 09, 2016 | 30.05 | 30.15 | 29.98 | 30.07 | 674,404 | +0.21(+0.69%) |
Mar 08, 2016 | 29.92 | 30.07 | 29.84 | 29.86 | 2,955,662 | -0.18(-0.61%) |
Mar 07, 2016 | 29.84 | 30.10 | 29.84 | 30.05 | 817,026 | +0.10(+0.33%) |
Mar 04, 2016 | 29.82 | 30.03 | 29.73 | 29.95 | 829,122 | +0.11(+0.39%) |
Mar 03, 2016 | 29.73 | 29.84 | 29.62 | 29.83 | 1,127,463 | +0.07(+0.23%) |
Mar 02, 2016 | 29.53 | 29.76 | 29.47 | 29.76 | 970,804 | +0.15(+0.49%) |
Mar 01, 2016 | 29.30 | 29.62 | 29.23 | 29.62 | 797,837 | +0.52(+1.79%) |
Feb 29, 2016 | 29.34 | 29.51 | 29.09 | 29.09 | 729,319 | -0.23(-0.78%) |
Feb 26, 2016 | 29.69 | 29.70 | 29.29 | 29.32 | 852,546 | -0.19(-0.65%) |
Feb 25, 2016 | 29.26 | 29.53 | 29.15 | 29.52 | 538,281 | +0.33(+1.13%) |
Feb 24, 2016 | 28.82 | 29.23 | 28.69 | 29.19 | 533,433 | +0.13(+0.45%) |
Feb 23, 2016 | 29.26 | 29.28 | 29.00 | 29.06 | 1,115,914 | -0.24(-0.81%) |
Feb 22, 2016 | 29.23 | 29.38 | 29.19 | 29.29 | 900,889 | +0.32(+1.11%) |
Feb 19, 2016 | 28.90 | 28.97 | 28.80 | 28.97 | 557,340 | -0.05(-0.16%) |
Feb 18, 2016 | 29.06 | 29.11 | 28.95 | 29.02 | 685,839 | +0.01(+0.03%) |
Feb 17, 2016 | 28.76 | 29.08 | 28.75 | 29.01 | 1,326,492 | +0.41(+1.45%) |
Feb 16, 2016 | 28.53 | 28.60 | 28.31 | 28.60 | 773,921 | +0.34(+1.22%) |
Feb 12, 2016 | 28.01 | 28.25 | 28.25 | 28.25 | 1,101,824 | +0.44(+1.60%) |
Feb 11, 2016 | 27.68 | 27.95 | 27.55 | 27.81 | 1,880,722 | -0.29(-1.04%) |
Feb 10, 2016 | 28.39 | 28.51 | 28.08 | 28.10 | 1,776,826 | -0.15(-0.54%) |
Feb 09, 2016 | 28.04 | 28.45 | 28.03 | 28.25 | 1,155,128 | -0.05(-0.16%) |
Feb 08, 2016 | 28.08 | 28.37 | 27.87 | 28.30 | 1,348,120 | -0.05(-0.19%) |
Feb 05, 2016 | 28.60 | 28.61 | 28.21 | 28.35 | 1,079,438 | -0.31(-1.07%) |
Feb 04, 2016 | 28.59 | 28.77 | 28.46 | 28.66 | 934,744 | +0.01(+0.03%) |
Feb 03, 2016 | 28.59 | 28.72 | 28.11 | 28.65 | 1,120,776 | +0.25(+0.86%) |
Feb 02, 2016 | 28.58 | 28.58 | 28.32 | 28.40 | 4,303,251 | -0.46(-1.59%) |