Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 30.28 | 30.37 | 29.92 | 30.32 | 909,765 | +0.05(+0.15%) |
Apr 28, 2016 | 30.32 | 30.56 | 30.15 | 30.28 | 786,312 | -0.27(-0.89%) |
Apr 27, 2016 | 30.59 | 30.76 | 30.35 | 30.55 | 992,035 | -0.15(-0.50%) |
Apr 26, 2016 | 30.35 | 30.80 | 30.33 | 30.70 | 1,059,911 | +0.12(+0.38%) |
Apr 25, 2016 | 30.67 | 30.77 | 30.43 | 30.59 | 1,066,754 | -0.15(-0.50%) |
Apr 22, 2016 | 30.75 | 30.88 | 30.53 | 30.74 | 1,320,210 | -0.10(-0.32%) |
Apr 21, 2016 | 30.89 | 31.12 | 30.63 | 30.84 | 1,864,364 | -0.19(-0.61%) |
Apr 20, 2016 | 30.98 | 31.19 | 30.69 | 31.03 | 1,448,796 | +0.21(+0.68%) |
Apr 19, 2016 | 30.77 | 30.86 | 30.63 | 30.82 | 2,054,033 | +0.12(+0.38%) |
Apr 18, 2016 | 30.42 | 30.77 | 30.34 | 30.70 | 1,255,662 | +0.15(+0.50%) |
Apr 15, 2016 | 30.49 | 30.60 | 30.39 | 30.55 | 535,548 | +0.14(+0.48%) |
Apr 14, 2016 | 30.15 | 30.43 | 30.03 | 30.40 | 1,474,478 | +0.36(+1.20%) |
Apr 13, 2016 | 30.01 | 30.23 | 29.95 | 30.04 | 1,290,593 | +0.10(+0.33%) |
Apr 12, 2016 | 29.85 | 30.11 | 29.78 | 29.94 | 855,574 | +0.10(+0.33%) |
Apr 11, 2016 | 30.21 | 30.25 | 29.84 | 29.84 | 849,647 | -0.24(-0.81%) |
Apr 08, 2016 | 30.24 | 30.24 | 29.83 | 30.09 | 826,343 | +0.03(+0.09%) |
Apr 07, 2016 | 29.78 | 30.17 | 29.76 | 30.06 | 1,762,402 | -0.11(-0.36%) |
Apr 06, 2016 | 30.07 | 30.23 | 29.97 | 30.17 | 1,533,918 | +0.20(+0.66%) |
Apr 05, 2016 | 30.19 | 30.25 | 29.92 | 29.97 | 863,245 | -0.32(-1.05%) |
Apr 04, 2016 | 30.31 | 30.37 | 29.99 | 30.29 | 1,194,731 | +0.01(+0.03%) |
Apr 01, 2016 | 29.72 | 30.40 | 29.62 | 30.28 | 1,387,469 | +0.31(+1.03%) |
Mar 31, 2016 | 29.74 | 30.06 | 29.63 | 29.97 | 1,594,127 | +0.13(+0.42%) |
Mar 30, 2016 | 29.95 | 30.07 | 29.76 | 29.84 | 1,335,470 | +0.08(+0.27%) |
Mar 29, 2016 | 29.48 | 29.84 | 29.40 | 29.76 | 989,384 | +0.26(+0.89%) |
Mar 28, 2016 | 29.48 | 29.75 | 29.43 | 29.50 | 607,582 | +0.08(+0.28%) |
Mar 24, 2016 | 29.37 | 29.42 | 29.42 | 29.42 | 822,743 | -0.02(-0.06%) |
Mar 23, 2016 | 29.58 | 29.66 | 29.44 | 29.44 | 689,662 | -0.11(-0.37%) |
Mar 22, 2016 | 29.26 | 29.79 | 29.19 | 29.55 | 1,740,197 | +0.25(+0.87%) |
Mar 21, 2016 | 29.09 | 29.47 | 28.86 | 29.29 | 1,006,740 | +0.21(+0.72%) |
Mar 18, 2016 | 29.30 | 29.64 | 29.03 | 29.08 | 2,768,461 | -0.15(-0.53%) |
Mar 17, 2016 | 29.19 | 29.55 | 28.99 | 29.24 | 954,287 | +0.03(+0.09%) |
Mar 16, 2016 | 29.09 | 29.29 | 28.99 | 29.21 | 853,211 | +0.07(+0.25%) |
Mar 15, 2016 | 29.06 | 29.29 | 28.95 | 29.14 | 720,989 | -0.13(-0.43%) |
Mar 14, 2016 | 29.08 | 29.39 | 28.89 | 29.26 | 838,235 | +0.19(+0.65%) |
Mar 11, 2016 | 28.85 | 29.23 | 28.64 | 29.07 | 1,154,793 | +0.42(+1.45%) |
Mar 10, 2016 | 28.90 | 29.08 | 28.42 | 28.66 | 866,836 | -0.07(-0.25%) |
Mar 09, 2016 | 28.99 | 29.11 | 28.65 | 28.73 | 1,029,985 | -0.11(-0.38%) |
Mar 08, 2016 | 29.05 | 29.09 | 28.74 | 28.84 | 1,033,541 | -0.28(-0.96%) |
Mar 07, 2016 | 28.90 | 29.34 | 28.90 | 29.12 | 1,526,209 | -0.05(-0.19%) |
Mar 04, 2016 | 29.00 | 29.26 | 28.84 | 29.17 | 1,286,573 | +0.08(+0.28%) |
Mar 03, 2016 | 29.16 | 29.18 | 28.74 | 29.09 | 1,114,367 | -0.08(-0.28%) |
Mar 02, 2016 | 28.88 | 29.23 | 28.69 | 29.17 | 1,195,369 | +0.12(+0.41%) |
Mar 01, 2016 | 28.71 | 29.10 | 28.44 | 29.06 | 1,281,738 | +0.62(+2.20%) |
Feb 29, 2016 | 28.57 | 28.65 | 28.23 | 28.43 | 1,896,105 | -0.14(-0.48%) |
Feb 26, 2016 | 28.72 | 28.87 | 28.41 | 28.57 | 1,244,067 | +0.04(+0.13%) |
Feb 25, 2016 | 27.94 | 28.55 | 27.83 | 28.53 | 1,683,530 | +0.68(+2.44%) |
Feb 24, 2016 | 27.83 | 27.86 | 27.52 | 27.85 | 869,652 | -0.20(-0.71%) |
Feb 23, 2016 | 28.00 | 28.21 | 27.73 | 28.05 | 1,548,858 | +0.05(+0.19%) |
Feb 22, 2016 | 27.54 | 28.00 | 27.28 | 28.00 | 1,026,812 | +0.71(+2.62%) |
Feb 19, 2016 | 27.46 | 27.72 | 27.09 | 27.28 | 2,622,033 | -0.23(-0.82%) |
Feb 18, 2016 | 27.75 | 27.99 | 27.41 | 27.51 | 2,139,345 | -0.44(-1.59%) |
Feb 17, 2016 | 27.39 | 28.09 | 27.30 | 27.95 | 3,878,700 | +0.64(+2.35%) |
Feb 16, 2016 | 27.53 | 27.73 | 26.98 | 27.31 | 2,769,944 | -0.11(-0.40%) |
Feb 12, 2016 | 27.60 | 27.42 | 27.42 | 27.42 | 2,909,384 | +0.24(+0.90%) |
Feb 11, 2016 | 28.13 | 28.14 | 26.41 | 27.17 | 4,319,246 | -1.03(-3.64%) |
Feb 10, 2016 | 29.35 | 29.86 | 27.65 | 28.20 | 6,764,871 | +0.95(+3.48%) |
Feb 09, 2016 | 26.65 | 27.53 | 26.64 | 27.25 | 4,733,368 | +0.35(+1.31%) |
Feb 08, 2016 | 28.14 | 28.40 | 26.60 | 26.90 | 3,682,700 | -1.39(-4.91%) |
Feb 05, 2016 | 29.98 | 30.19 | 28.26 | 28.29 | 2,782,231 | -1.76(-5.85%) |
Feb 04, 2016 | 29.18 | 30.12 | 28.95 | 30.05 | 3,262,658 | +0.78(+2.68%) |
Feb 03, 2016 | 29.41 | 29.50 | 28.86 | 29.27 | 1,804,773 | -0.04(-0.12%) |
Feb 02, 2016 | 29.37 | 29.59 | 29.12 | 29.30 | 2,127,654 | -0.28(-0.95%) |