Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 32.43 | 32.43 | 32.15 | 32.29 | 18,722 | -0.13(-0.39%) |
Apr 28, 2016 | 32.46 | 32.68 | 32.39 | 32.42 | 35,391 | -0.31(-0.96%) |
Apr 27, 2016 | 32.60 | 32.78 | 32.60 | 32.73 | 15,762 | +0.06(+0.18%) |
Apr 26, 2016 | 32.66 | 32.69 | 32.57 | 32.67 | 55,054 | +0.14(+0.44%) |
Apr 25, 2016 | 32.45 | 32.53 | 32.36 | 32.53 | 44,081 | -0.16(-0.50%) |
Apr 22, 2016 | 32.63 | 32.72 | 32.52 | 32.69 | 28,078 | +0.01(+0.02%) |
Apr 21, 2016 | 32.82 | 32.82 | 32.61 | 32.69 | 34,821 | -0.15(-0.45%) |
Apr 20, 2016 | 32.82 | 32.99 | 32.75 | 32.84 | 26,912 | +0.02(+0.07%) |
Apr 19, 2016 | 32.69 | 32.89 | 32.66 | 32.81 | 41,030 | +0.57(+1.76%) |
Apr 18, 2016 | 31.93 | 32.29 | 31.93 | 32.25 | 71,484 | +0.21(+0.65%) |
Apr 15, 2016 | 32.05 | 32.11 | 31.96 | 32.04 | 45,081 | +0.04(+0.14%) |
Apr 14, 2016 | 32.07 | 32.09 | 31.96 | 31.99 | 46,953 | +0.10(+0.30%) |
Apr 13, 2016 | 31.81 | 31.90 | 31.75 | 31.90 | 23,092 | +0.59(+1.87%) |
Apr 12, 2016 | 31.10 | 31.42 | 30.98 | 31.31 | 58,712 | +0.41(+1.34%) |
Apr 11, 2016 | 31.05 | 31.16 | 30.90 | 30.90 | 15,935 | +0.07(+0.22%) |
Apr 08, 2016 | 30.90 | 30.94 | 30.75 | 30.83 | 27,075 | +0.54(+1.79%) |
Apr 07, 2016 | 30.45 | 30.52 | 30.19 | 30.29 | 39,576 | -0.43(-1.40%) |
Apr 06, 2016 | 30.28 | 30.72 | 30.28 | 30.72 | 20,560 | +0.47(+1.55%) |
Apr 05, 2016 | 30.29 | 30.34 | 30.22 | 30.25 | 32,452 | -0.63(-2.05%) |
Apr 04, 2016 | 30.99 | 31.01 | 30.83 | 30.88 | 32,713 | -0.07(-0.22%) |
Apr 01, 2016 | 30.61 | 30.95 | 30.53 | 30.95 | 24,584 | -0.28(-0.91%) |
Mar 31, 2016 | 31.47 | 31.47 | 31.23 | 31.23 | 42,969 | -0.30(-0.95%) |
Mar 30, 2016 | 31.55 | 31.75 | 31.52 | 31.53 | 48,952 | +0.27(+0.86%) |
Mar 29, 2016 | 30.77 | 31.27 | 30.76 | 31.26 | 27,890 | +0.32(+1.04%) |
Mar 28, 2016 | 31.02 | 31.02 | 30.88 | 30.94 | 20,531 | +0.19(+0.61%) |
Mar 24, 2016 | 30.64 | 30.75 | 30.75 | 30.75 | 130,206 | -0.29(-0.94%) |
Mar 23, 2016 | 31.28 | 31.28 | 30.99 | 31.05 | 66,155 | -0.31(-0.98%) |
Mar 22, 2016 | 31.18 | 31.42 | 31.18 | 31.35 | 21,272 | -0.14(-0.45%) |
Mar 21, 2016 | 31.48 | 31.56 | 31.39 | 31.49 | 36,476 | -0.13(-0.40%) |
Mar 18, 2016 | 31.70 | 31.71 | 31.57 | 31.62 | 21,517 | -0.08(-0.26%) |
Mar 17, 2016 | 31.42 | 31.74 | 31.39 | 31.70 | 33,448 | +0.29(+0.94%) |
Mar 16, 2016 | 30.87 | 31.46 | 30.87 | 31.40 | 70,317 | +0.35(+1.13%) |
Mar 15, 2016 | 31.05 | 31.06 | 30.95 | 31.05 | 31,453 | -0.30(-0.97%) |
Mar 14, 2016 | 31.40 | 31.45 | 31.28 | 31.36 | 26,147 | -0.14(-0.45%) |
Mar 11, 2016 | 31.18 | 31.52 | 31.16 | 31.50 | 70,870 | +0.79(+2.59%) |
Mar 10, 2016 | 31.00 | 31.15 | 30.54 | 30.71 | 43,907 | -0.05(-0.17%) |
Mar 09, 2016 | 30.75 | 30.87 | 30.68 | 30.76 | 44,143 | +0.18(+0.58%) |
Mar 08, 2016 | 30.76 | 30.76 | 30.56 | 30.58 | 36,198 | -0.32(-1.03%) |
Mar 07, 2016 | 30.54 | 30.99 | 30.54 | 30.90 | 61,585 | +0.00(+0.00%) |
Mar 04, 2016 | 30.84 | 31.02 | 30.77 | 30.90 | 54,895 | +0.22(+0.70%) |
Mar 03, 2016 | 30.40 | 30.68 | 30.40 | 30.68 | 46,675 | +0.36(+1.17%) |
Mar 02, 2016 | 30.06 | 30.36 | 30.02 | 30.33 | 32,148 | +0.25(+0.84%) |
Mar 01, 2016 | 29.82 | 30.13 | 29.81 | 30.07 | 169,983 | +0.69(+2.35%) |
Feb 29, 2016 | 29.47 | 29.60 | 29.39 | 29.39 | 70,327 | -0.10(-0.35%) |
Feb 26, 2016 | 29.72 | 29.73 | 29.47 | 29.49 | 29,310 | -0.08(-0.28%) |
Feb 25, 2016 | 29.36 | 29.57 | 29.27 | 29.57 | 18,759 | +0.33(+1.12%) |
Feb 24, 2016 | 28.84 | 29.27 | 28.73 | 29.24 | 53,940 | -0.19(-0.65%) |
Feb 23, 2016 | 29.75 | 29.76 | 29.38 | 29.44 | 73,269 | -0.56(-1.86%) |
Feb 22, 2016 | 29.93 | 30.02 | 29.93 | 29.99 | 30,881 | +0.36(+1.20%) |
Feb 19, 2016 | 29.47 | 29.69 | 29.40 | 29.64 | 58,714 | -0.10(-0.35%) |
Feb 18, 2016 | 29.99 | 29.99 | 29.70 | 29.74 | 162,955 | -0.14(-0.48%) |
Feb 17, 2016 | 29.62 | 29.98 | 29.57 | 29.88 | 38,460 | +0.49(+1.67%) |
Feb 16, 2016 | 29.33 | 29.40 | 29.10 | 29.39 | 169,862 | +0.54(+1.88%) |
Feb 12, 2016 | 28.48 | 28.85 | 28.85 | 28.85 | 59,310 | +0.49(+1.73%) |
Feb 11, 2016 | 28.35 | 28.46 | 28.17 | 28.36 | 91,267 | -0.42(-1.44%) |
Feb 10, 2016 | 28.92 | 29.04 | 28.73 | 28.78 | 128,095 | -0.01(-0.05%) |
Feb 09, 2016 | 28.55 | 28.84 | 28.55 | 28.79 | 39,173 | -0.35(-1.20%) |
Feb 08, 2016 | 29.19 | 29.29 | 28.91 | 29.14 | 69,300 | -0.55(-1.85%) |
Feb 05, 2016 | 29.97 | 29.97 | 29.60 | 29.69 | 20,090 | -0.41(-1.36%) |
Feb 04, 2016 | 29.90 | 30.23 | 29.79 | 30.10 | 47,480 | +0.09(+0.30%) |
Feb 03, 2016 | 29.86 | 30.01 | 29.38 | 30.01 | 38,387 | +0.37(+1.25%) |
Feb 02, 2016 | 29.92 | 29.92 | 29.59 | 29.64 | 34,521 | -0.83(-2.73%) |