Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 30.37 | 30.46 | 30.00 | 30.41 | 907,077 | +0.05(+0.15%) |
Apr 28, 2016 | 30.41 | 30.65 | 30.24 | 30.37 | 783,990 | -0.27(-0.89%) |
Apr 27, 2016 | 30.69 | 30.85 | 30.44 | 30.64 | 989,104 | -0.15(-0.50%) |
Apr 26, 2016 | 30.44 | 30.89 | 30.42 | 30.79 | 1,056,780 | +0.12(+0.38%) |
Apr 25, 2016 | 30.76 | 30.86 | 30.52 | 30.68 | 1,063,603 | -0.15(-0.50%) |
Apr 22, 2016 | 30.84 | 30.97 | 30.62 | 30.83 | 1,316,310 | -0.10(-0.32%) |
Apr 21, 2016 | 30.98 | 31.21 | 30.72 | 30.93 | 1,858,857 | -0.19(-0.61%) |
Apr 20, 2016 | 31.08 | 31.28 | 30.79 | 31.12 | 1,444,517 | +0.21(+0.68%) |
Apr 19, 2016 | 30.86 | 30.95 | 30.72 | 30.91 | 2,047,965 | +0.12(+0.38%) |
Apr 18, 2016 | 30.51 | 30.86 | 30.43 | 30.79 | 1,251,953 | +0.15(+0.50%) |
Apr 15, 2016 | 30.58 | 30.69 | 30.48 | 30.64 | 533,966 | +0.15(+0.48%) |
Apr 14, 2016 | 30.24 | 30.52 | 30.12 | 30.49 | 1,470,122 | +0.36(+1.20%) |
Apr 13, 2016 | 30.10 | 30.32 | 30.04 | 30.13 | 1,286,781 | +0.10(+0.33%) |
Apr 12, 2016 | 29.94 | 30.20 | 29.87 | 30.03 | 853,047 | +0.10(+0.33%) |
Apr 11, 2016 | 30.30 | 30.34 | 29.93 | 29.93 | 847,137 | -0.25(-0.81%) |
Apr 08, 2016 | 30.33 | 30.33 | 29.91 | 30.18 | 823,902 | +0.03(+0.09%) |
Apr 07, 2016 | 29.86 | 30.26 | 29.85 | 30.15 | 1,757,196 | -0.11(-0.36%) |
Apr 06, 2016 | 30.16 | 30.32 | 30.06 | 30.26 | 1,529,387 | +0.20(+0.66%) |
Apr 05, 2016 | 30.28 | 30.34 | 30.00 | 30.06 | 860,695 | -0.32(-1.05%) |
Apr 04, 2016 | 30.40 | 30.46 | 30.08 | 30.38 | 1,191,202 | +0.01(+0.03%) |
Apr 01, 2016 | 29.80 | 30.49 | 29.71 | 30.37 | 1,383,370 | +0.31(+1.03%) |
Mar 31, 2016 | 29.83 | 30.15 | 29.71 | 30.06 | 1,589,418 | +0.13(+0.42%) |
Mar 30, 2016 | 30.04 | 30.16 | 29.85 | 29.93 | 1,331,525 | +0.08(+0.27%) |
Mar 29, 2016 | 29.57 | 29.93 | 29.49 | 29.85 | 986,461 | +0.26(+0.89%) |
Mar 28, 2016 | 29.57 | 29.84 | 29.51 | 29.59 | 605,787 | +0.08(+0.28%) |
Mar 24, 2016 | 29.46 | 29.51 | 29.51 | 29.51 | 820,313 | -0.02(-0.06%) |
Mar 23, 2016 | 29.67 | 29.75 | 29.52 | 29.52 | 687,625 | -0.11(-0.37%) |
Mar 22, 2016 | 29.35 | 29.88 | 29.28 | 29.63 | 1,735,056 | +0.25(+0.86%) |
Mar 21, 2016 | 29.18 | 29.56 | 28.94 | 29.38 | 1,003,766 | +0.21(+0.72%) |
Mar 18, 2016 | 29.39 | 29.72 | 29.12 | 29.17 | 2,760,284 | -0.15(-0.53%) |
Mar 17, 2016 | 29.28 | 29.64 | 29.08 | 29.32 | 951,468 | +0.03(+0.09%) |
Mar 16, 2016 | 29.18 | 29.38 | 29.08 | 29.30 | 850,690 | +0.07(+0.25%) |
Mar 15, 2016 | 29.14 | 29.38 | 29.03 | 29.22 | 718,859 | -0.13(-0.43%) |
Mar 14, 2016 | 29.17 | 29.48 | 28.98 | 29.35 | 835,759 | +0.19(+0.65%) |
Mar 11, 2016 | 28.93 | 29.31 | 28.72 | 29.16 | 1,151,382 | +0.42(+1.45%) |
Mar 10, 2016 | 28.99 | 29.17 | 28.51 | 28.74 | 864,276 | -0.07(-0.25%) |
Mar 09, 2016 | 29.08 | 29.20 | 28.73 | 28.82 | 1,026,942 | -0.11(-0.38%) |
Mar 08, 2016 | 29.13 | 29.18 | 28.82 | 28.92 | 1,030,488 | -0.28(-0.96%) |
Mar 07, 2016 | 28.99 | 29.42 | 28.99 | 29.21 | 1,521,701 | -0.05(-0.19%) |
Mar 04, 2016 | 29.09 | 29.35 | 28.92 | 29.26 | 1,282,772 | +0.08(+0.28%) |
Mar 03, 2016 | 29.24 | 29.26 | 28.82 | 29.18 | 1,111,075 | -0.08(-0.28%) |
Mar 02, 2016 | 28.96 | 29.31 | 28.77 | 29.26 | 1,191,838 | +0.12(+0.40%) |
Mar 01, 2016 | 28.80 | 29.18 | 28.53 | 29.14 | 1,277,952 | +0.63(+2.20%) |
Feb 29, 2016 | 28.65 | 28.74 | 28.32 | 28.52 | 1,890,504 | -0.14(-0.48%) |
Feb 26, 2016 | 28.81 | 28.95 | 28.49 | 28.65 | 1,240,392 | +0.04(+0.13%) |
Feb 25, 2016 | 28.03 | 28.63 | 27.92 | 28.62 | 1,678,556 | +0.68(+2.44%) |
Feb 24, 2016 | 27.92 | 27.94 | 27.60 | 27.94 | 867,083 | -0.20(-0.71%) |
Feb 23, 2016 | 28.08 | 28.29 | 27.81 | 28.14 | 1,544,283 | +0.05(+0.19%) |
Feb 22, 2016 | 27.62 | 28.08 | 27.36 | 28.08 | 1,023,779 | +0.72(+2.62%) |
Feb 19, 2016 | 27.55 | 27.80 | 27.17 | 27.36 | 2,614,288 | -0.23(-0.82%) |
Feb 18, 2016 | 27.84 | 28.07 | 27.50 | 27.59 | 2,133,025 | -0.44(-1.59%) |
Feb 17, 2016 | 27.47 | 28.17 | 27.38 | 28.04 | 3,867,242 | +0.64(+2.35%) |
Feb 16, 2016 | 27.61 | 27.81 | 27.06 | 27.39 | 2,761,762 | -0.11(-0.40%) |
Feb 12, 2016 | 27.68 | 27.50 | 27.50 | 27.50 | 2,900,790 | +0.25(+0.90%) |
Feb 11, 2016 | 28.22 | 28.23 | 26.48 | 27.25 | 4,306,488 | -1.03(-3.64%) |
Feb 10, 2016 | 29.43 | 29.95 | 27.73 | 28.28 | 6,744,888 | +0.95(+3.48%) |
Feb 09, 2016 | 26.73 | 27.62 | 26.72 | 27.33 | 4,719,386 | +0.35(+1.31%) |
Feb 08, 2016 | 28.22 | 28.48 | 26.68 | 26.98 | 3,671,821 | -1.39(-4.91%) |
Feb 05, 2016 | 30.07 | 30.28 | 28.35 | 28.38 | 2,774,012 | -1.76(-5.85%) |
Feb 04, 2016 | 29.27 | 30.21 | 29.04 | 30.14 | 3,253,020 | +0.79(+2.68%) |
Feb 03, 2016 | 29.50 | 29.58 | 28.95 | 29.35 | 1,799,442 | -0.04(-0.12%) |
Feb 02, 2016 | 29.46 | 29.68 | 29.21 | 29.39 | 2,121,369 | -0.28(-0.95%) |