Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 30.62 | 31.85 | 30.48 | 30.72 | 73,154 | +0.14(+0.45%) |
Apr 28, 2016 | 30.80 | 31.89 | 30.45 | 30.58 | 66,362 | -0.43(-1.37%) |
Apr 27, 2016 | 30.17 | 31.07 | 29.47 | 31.00 | 199,629 | +0.94(+3.13%) |
Apr 26, 2016 | 30.30 | 30.39 | 29.79 | 30.06 | 101,411 | -0.21(-0.70%) |
Apr 25, 2016 | 31.01 | 31.11 | 29.86 | 30.28 | 91,111 | -1.06(-3.40%) |
Apr 22, 2016 | 31.62 | 32.76 | 31.04 | 31.34 | 100,087 | -0.25(-0.80%) |
Apr 21, 2016 | 31.68 | 31.96 | 31.09 | 31.59 | 93,328 | +0.09(+0.29%) |
Apr 20, 2016 | 32.36 | 32.50 | 31.43 | 31.50 | 80,475 | -0.91(-2.80%) |
Apr 19, 2016 | 31.79 | 33.07 | 31.39 | 32.41 | 73,141 | +0.92(+2.94%) |
Apr 18, 2016 | 31.35 | 32.15 | 31.28 | 31.49 | 105,272 | -0.27(-0.85%) |
Apr 15, 2016 | 31.05 | 31.96 | 30.65 | 31.76 | 89,051 | +0.56(+1.78%) |
Apr 14, 2016 | 30.88 | 31.23 | 30.42 | 31.20 | 64,459 | +0.44(+1.44%) |
Apr 13, 2016 | 30.43 | 31.25 | 30.43 | 30.76 | 121,217 | +0.61(+2.01%) |
Apr 12, 2016 | 30.02 | 30.42 | 29.64 | 30.15 | 64,708 | +0.20(+0.68%) |
Apr 11, 2016 | 29.80 | 30.67 | 29.80 | 29.95 | 75,048 | +0.38(+1.30%) |
Apr 08, 2016 | 28.66 | 29.96 | 28.66 | 29.56 | 89,680 | +1.28(+4.51%) |
Apr 07, 2016 | 28.31 | 28.82 | 27.79 | 28.29 | 225,372 | -0.24(-0.83%) |
Apr 06, 2016 | 28.57 | 28.90 | 28.34 | 28.52 | 131,141 | -0.04(-0.14%) |
Apr 05, 2016 | 28.57 | 28.93 | 28.16 | 28.57 | 163,728 | -0.38(-1.30%) |
Apr 04, 2016 | 29.97 | 29.97 | 28.63 | 28.94 | 164,652 | -1.03(-3.44%) |
Apr 01, 2016 | 29.29 | 30.08 | 29.15 | 29.97 | 66,837 | +0.10(+0.33%) |
Mar 31, 2016 | 31.23 | 31.27 | 29.73 | 29.88 | 103,508 | -1.38(-4.40%) |
Mar 30, 2016 | 31.50 | 31.82 | 31.05 | 31.25 | 63,867 | +0.02(+0.08%) |
Mar 29, 2016 | 30.08 | 31.27 | 29.45 | 31.23 | 113,417 | +1.00(+3.30%) |
Mar 28, 2016 | 31.02 | 31.02 | 29.73 | 30.23 | 73,150 | -0.41(-1.34%) |
Mar 24, 2016 | 29.64 | 30.64 | 30.64 | 30.64 | 103,238 | +0.86(+2.89%) |
Mar 23, 2016 | 30.68 | 30.96 | 29.75 | 29.78 | 161,623 | -1.15(-3.71%) |
Mar 22, 2016 | 30.91 | 31.59 | 30.44 | 30.92 | 89,480 | -0.08(-0.26%) |
Mar 21, 2016 | 32.75 | 32.94 | 29.71 | 31.00 | 137,416 | -1.72(-5.25%) |
Mar 18, 2016 | 32.71 | 33.82 | 31.77 | 32.72 | 829,788 | +0.16(+0.50%) |
Mar 17, 2016 | 30.91 | 32.78 | 30.39 | 32.56 | 148,076 | +1.63(+5.27%) |
Mar 16, 2016 | 29.51 | 31.17 | 29.51 | 30.93 | 112,168 | +1.42(+4.83%) |
Mar 15, 2016 | 30.04 | 30.28 | 29.51 | 29.51 | 106,420 | -0.78(-2.57%) |
Mar 14, 2016 | 28.75 | 30.58 | 28.63 | 30.28 | 165,098 | +1.38(+4.76%) |
Mar 11, 2016 | 28.64 | 29.08 | 28.16 | 28.91 | 75,884 | +0.58(+2.05%) |
Mar 10, 2016 | 28.04 | 28.43 | 27.75 | 28.33 | 92,442 | +0.34(+1.20%) |
Mar 09, 2016 | 27.90 | 28.50 | 27.35 | 27.99 | 70,908 | +0.30(+1.09%) |
Mar 08, 2016 | 28.74 | 29.03 | 27.61 | 27.69 | 128,303 | -1.20(-4.16%) |
Mar 07, 2016 | 27.09 | 28.90 | 26.96 | 28.89 | 98,458 | +1.79(+6.61%) |
Mar 04, 2016 | 26.50 | 27.37 | 26.22 | 27.10 | 133,167 | +0.56(+2.10%) |
Mar 03, 2016 | 26.43 | 27.00 | 26.08 | 26.54 | 112,880 | +0.08(+0.31%) |
Mar 02, 2016 | 25.50 | 26.76 | 25.50 | 26.46 | 243,665 | +0.84(+3.29%) |
Mar 01, 2016 | 25.52 | 25.88 | 25.10 | 25.62 | 79,550 | +0.41(+1.62%) |
Feb 29, 2016 | 24.60 | 25.86 | 24.55 | 25.21 | 84,309 | +0.45(+1.82%) |
Feb 26, 2016 | 24.57 | 25.16 | 23.97 | 24.76 | 86,914 | +0.37(+1.51%) |
Feb 25, 2016 | 24.59 | 24.62 | 24.07 | 24.39 | 69,643 | -0.16(-0.66%) |
Feb 24, 2016 | 24.26 | 24.57 | 23.92 | 24.55 | 80,170 | +0.06(+0.27%) |
Feb 23, 2016 | 25.15 | 25.45 | 24.42 | 24.49 | 81,039 | -0.65(-2.59%) |
Feb 22, 2016 | 25.11 | 25.75 | 24.93 | 25.14 | 51,496 | +0.23(+0.91%) |
Feb 19, 2016 | 25.11 | 25.46 | 24.71 | 24.91 | 47,931 | -0.29(-1.16%) |
Feb 18, 2016 | 25.64 | 25.74 | 24.81 | 25.20 | 64,710 | -0.48(-1.87%) |
Feb 17, 2016 | 25.30 | 25.86 | 24.83 | 25.68 | 102,372 | +0.60(+2.40%) |
Feb 16, 2016 | 25.22 | 25.50 | 24.14 | 25.08 | 51,427 | +0.15(+0.62%) |
Feb 12, 2016 | 23.98 | 24.93 | 24.93 | 24.93 | 67,815 | +1.25(+5.28%) |
Feb 11, 2016 | 23.57 | 23.92 | 23.22 | 23.68 | 66,352 | -0.28(-1.19%) |
Feb 10, 2016 | 24.16 | 24.54 | 23.89 | 23.96 | 67,843 | -0.20(-0.81%) |
Feb 09, 2016 | 23.81 | 24.51 | 23.64 | 24.16 | 79,227 | -0.15(-0.64%) |
Feb 08, 2016 | 24.03 | 24.57 | 23.69 | 24.31 | 116,521 | -0.27(-1.09%) |
Feb 05, 2016 | 22.75 | 25.68 | 22.75 | 24.58 | 77,387 | -0.81(-3.20%) |
Feb 04, 2016 | 24.70 | 26.03 | 24.46 | 25.39 | 101,229 | +0.69(+2.80%) |
Feb 03, 2016 | 24.52 | 25.50 | 24.04 | 24.70 | 63,915 | +0.45(+1.88%) |
Feb 02, 2016 | 24.29 | 24.57 | 23.93 | 24.24 | 97,940 | -0.45(-1.84%) |