Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 29.34 | 29.40 | 28.96 | 29.20 | 107,655 | -0.23(-0.78%) |
Apr 28, 2016 | 29.92 | 30.07 | 29.41 | 29.43 | 68,860 | -0.44(-1.48%) |
Apr 27, 2016 | 29.68 | 29.92 | 29.57 | 29.88 | 111,692 | -0.20(-0.67%) |
Apr 26, 2016 | 30.19 | 30.29 | 30.00 | 30.08 | 129,943 | -0.06(-0.18%) |
Apr 25, 2016 | 30.10 | 30.22 | 30.05 | 30.14 | 322,002 | -0.08(-0.27%) |
Apr 22, 2016 | 30.26 | 30.39 | 30.04 | 30.22 | 143,290 | -0.48(-1.56%) |
Apr 21, 2016 | 30.76 | 30.80 | 30.64 | 30.70 | 63,397 | +0.00(+0.00%) |
Apr 20, 2016 | 30.62 | 30.86 | 30.58 | 30.70 | 345,169 | +0.07(+0.24%) |
Apr 19, 2016 | 30.87 | 30.87 | 30.46 | 30.63 | 802,546 | -0.18(-0.57%) |
Apr 18, 2016 | 30.63 | 30.84 | 30.61 | 30.80 | 74,193 | +0.13(+0.42%) |
Apr 15, 2016 | 30.78 | 30.83 | 30.64 | 30.67 | 48,108 | -0.16(-0.51%) |
Apr 14, 2016 | 30.83 | 30.90 | 30.70 | 30.83 | 45,318 | -0.04(-0.12%) |
Apr 13, 2016 | 30.58 | 30.88 | 30.58 | 30.87 | 71,442 | +0.48(+1.58%) |
Apr 12, 2016 | 30.29 | 30.41 | 30.04 | 30.39 | 53,733 | +0.15(+0.49%) |
Apr 11, 2016 | 30.47 | 30.66 | 30.23 | 30.24 | 264,042 | -0.06(-0.18%) |
Apr 08, 2016 | 30.50 | 30.61 | 30.22 | 30.29 | 64,155 | +0.02(+0.07%) |
Apr 07, 2016 | 30.58 | 30.58 | 30.21 | 30.27 | 77,622 | -0.45(-1.45%) |
Apr 06, 2016 | 30.44 | 30.73 | 30.35 | 30.72 | 50,776 | +0.34(+1.13%) |
Apr 05, 2016 | 30.51 | 30.63 | 30.38 | 30.38 | 53,373 | -0.36(-1.17%) |
Apr 04, 2016 | 30.88 | 30.91 | 30.69 | 30.74 | 312,187 | -0.16(-0.51%) |
Apr 01, 2016 | 30.50 | 30.89 | 30.43 | 30.89 | 183,972 | +0.25(+0.81%) |
Mar 31, 2016 | 30.67 | 30.78 | 30.60 | 30.64 | 53,856 | -0.05(-0.15%) |
Mar 30, 2016 | 30.67 | 30.86 | 30.60 | 30.69 | 123,880 | +0.22(+0.73%) |
Mar 29, 2016 | 29.90 | 30.51 | 29.90 | 30.47 | 50,979 | +0.52(+1.73%) |
Mar 28, 2016 | 30.12 | 30.12 | 29.92 | 29.95 | 220,790 | -0.10(-0.34%) |
Mar 24, 2016 | 29.81 | 30.05 | 30.05 | 30.05 | 130,550 | +0.07(+0.25%) |
Mar 23, 2016 | 30.20 | 30.22 | 29.93 | 29.98 | 50,643 | -0.24(-0.79%) |
Mar 22, 2016 | 30.02 | 30.33 | 30.02 | 30.22 | 73,503 | +0.03(+0.09%) |
Mar 21, 2016 | 30.06 | 30.21 | 30.00 | 30.19 | 64,794 | +0.09(+0.31%) |
Mar 18, 2016 | 30.15 | 30.16 | 29.96 | 30.10 | 94,356 | +0.12(+0.41%) |
Mar 17, 2016 | 29.79 | 30.08 | 29.78 | 29.98 | 101,155 | +0.13(+0.43%) |
Mar 16, 2016 | 29.48 | 29.89 | 29.48 | 29.85 | 55,573 | +0.37(+1.25%) |
Mar 15, 2016 | 29.36 | 29.55 | 29.30 | 29.48 | 58,110 | +0.01(+0.03%) |
Mar 14, 2016 | 29.34 | 29.53 | 29.18 | 29.47 | 125,704 | +0.05(+0.16%) |
Mar 11, 2016 | 29.20 | 29.43 | 29.14 | 29.43 | 58,875 | +0.50(+1.72%) |
Mar 10, 2016 | 29.15 | 29.23 | 28.58 | 28.93 | 41,523 | -0.06(-0.22%) |
Mar 09, 2016 | 28.87 | 29.00 | 28.80 | 28.99 | 64,067 | +0.29(+0.99%) |
Mar 08, 2016 | 28.83 | 28.96 | 28.67 | 28.71 | 59,090 | -0.29(-1.01%) |
Mar 07, 2016 | 29.02 | 29.11 | 28.79 | 29.00 | 1,408,672 | -0.16(-0.55%) |
Mar 04, 2016 | 29.19 | 29.33 | 29.00 | 29.16 | 105,713 | +0.08(+0.27%) |
Mar 03, 2016 | 29.08 | 29.09 | 28.85 | 29.09 | 46,659 | +0.02(+0.06%) |
Mar 02, 2016 | 28.96 | 29.07 | 28.85 | 29.07 | 43,061 | +0.10(+0.35%) |
Mar 01, 2016 | 28.41 | 28.97 | 28.38 | 28.97 | 177,159 | +0.83(+2.94%) |
Feb 29, 2016 | 28.30 | 28.52 | 28.14 | 28.14 | 67,379 | -0.18(-0.65%) |
Feb 26, 2016 | 28.51 | 28.57 | 28.26 | 28.32 | 50,311 | -0.04(-0.13%) |
Feb 25, 2016 | 28.11 | 28.36 | 27.83 | 28.36 | 26,033 | +0.35(+1.25%) |
Feb 24, 2016 | 27.49 | 28.04 | 27.32 | 28.01 | 80,158 | +0.27(+0.98%) |
Feb 23, 2016 | 28.11 | 28.15 | 27.73 | 27.74 | 151,738 | -0.47(-1.68%) |
Feb 22, 2016 | 28.08 | 28.25 | 28.08 | 28.21 | 88,001 | +0.39(+1.39%) |
Feb 19, 2016 | 27.65 | 27.86 | 27.56 | 27.83 | 47,725 | +0.11(+0.40%) |
Feb 18, 2016 | 28.03 | 28.03 | 27.71 | 27.72 | 71,102 | -0.17(-0.63%) |
Feb 17, 2016 | 27.42 | 27.95 | 27.42 | 27.89 | 239,025 | +0.65(+2.40%) |
Feb 16, 2016 | 27.01 | 27.27 | 26.92 | 27.24 | 250,342 | +0.58(+2.17%) |
Feb 12, 2016 | 26.55 | 26.66 | 26.66 | 26.66 | 84,931 | +0.37(+1.40%) |
Feb 11, 2016 | 26.01 | 26.46 | 25.97 | 26.29 | 69,117 | -0.09(-0.36%) |
Feb 10, 2016 | 26.55 | 26.85 | 26.35 | 26.39 | 71,848 | +0.13(+0.50%) |
Feb 09, 2016 | 26.06 | 26.60 | 26.02 | 26.25 | 106,015 | -0.15(-0.56%) |
Feb 08, 2016 | 26.41 | 26.45 | 25.90 | 26.40 | 152,526 | -0.49(-1.81%) |
Feb 05, 2016 | 27.72 | 27.72 | 26.78 | 26.89 | 1,104,493 | -1.04(-3.72%) |
Feb 04, 2016 | 27.77 | 28.08 | 27.59 | 27.93 | 209,682 | +0.07(+0.26%) |
Feb 03, 2016 | 28.07 | 28.07 | 27.39 | 27.85 | 117,611 | -0.06(-0.20%) |
Feb 02, 2016 | 28.39 | 28.40 | 27.79 | 27.91 | 1,356,655 | -0.59(-2.07%) |