Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 31.21 | 32.37 | 31.17 | 31.96 | 40,951 | +0.66(+2.10%) |
Apr 28, 2016 | 31.62 | 32.71 | 31.12 | 31.31 | 33,755 | -1.17(-3.60%) |
Apr 27, 2016 | 32.64 | 33.15 | 32.40 | 32.47 | 36,315 | -0.25(-0.76%) |
Apr 26, 2016 | 30.34 | 32.93 | 30.34 | 32.72 | 23,132 | +0.26(+0.79%) |
Apr 25, 2016 | 32.78 | 32.93 | 32.36 | 32.47 | 27,681 | -0.59(-1.78%) |
Apr 22, 2016 | 32.71 | 33.08 | 32.60 | 33.05 | 38,064 | +0.43(+1.31%) |
Apr 21, 2016 | 32.66 | 33.03 | 32.36 | 32.63 | 28,178 | -0.11(-0.35%) |
Apr 20, 2016 | 32.44 | 32.91 | 32.36 | 32.74 | 33,671 | +0.18(+0.55%) |
Apr 19, 2016 | 32.49 | 32.85 | 32.35 | 32.56 | 25,704 | +0.22(+0.68%) |
Apr 18, 2016 | 32.69 | 32.70 | 32.33 | 32.34 | 14,731 | -0.39(-1.19%) |
Apr 15, 2016 | 32.48 | 33.08 | 32.48 | 32.73 | 25,644 | +0.23(+0.70%) |
Apr 14, 2016 | 32.49 | 32.66 | 32.28 | 32.50 | 17,968 | -0.04(-0.12%) |
Apr 13, 2016 | 31.72 | 32.65 | 31.38 | 32.54 | 42,609 | +0.92(+2.92%) |
Apr 12, 2016 | 31.66 | 31.84 | 31.39 | 31.62 | 23,076 | -0.03(-0.09%) |
Apr 11, 2016 | 31.66 | 32.25 | 31.51 | 31.65 | 23,496 | +0.19(+0.60%) |
Apr 08, 2016 | 31.59 | 31.65 | 31.18 | 31.46 | 22,259 | -0.07(-0.21%) |
Apr 07, 2016 | 31.85 | 31.85 | 31.17 | 31.52 | 18,646 | -0.43(-1.34%) |
Apr 06, 2016 | 32.18 | 32.25 | 31.61 | 31.95 | 30,193 | -0.27(-0.83%) |
Apr 05, 2016 | 32.74 | 33.01 | 32.20 | 32.22 | 32,302 | -0.61(-1.85%) |
Apr 04, 2016 | 33.03 | 33.06 | 32.71 | 32.83 | 30,803 | -0.13(-0.40%) |
Apr 01, 2016 | 31.47 | 33.02 | 31.47 | 32.96 | 117,055 | +1.01(+3.15%) |
Mar 31, 2016 | 32.26 | 32.28 | 31.75 | 31.95 | 21,166 | -0.21(-0.65%) |
Mar 30, 2016 | 32.32 | 32.32 | 32.07 | 32.16 | 17,863 | -0.10(-0.32%) |
Mar 29, 2016 | 31.66 | 32.32 | 31.66 | 32.27 | 29,090 | +0.67(+2.11%) |
Mar 28, 2016 | 31.31 | 31.89 | 31.28 | 31.60 | 26,526 | +0.18(+0.57%) |
Mar 24, 2016 | 30.79 | 31.42 | 31.42 | 31.42 | 25,666 | +0.52(+1.69%) |
Mar 23, 2016 | 31.40 | 31.40 | 30.63 | 30.90 | 41,141 | -0.35(-1.13%) |
Mar 22, 2016 | 30.96 | 31.53 | 30.87 | 31.25 | 26,007 | +0.03(+0.09%) |
Mar 21, 2016 | 30.97 | 31.51 | 30.56 | 31.22 | 32,241 | +0.09(+0.31%) |
Mar 18, 2016 | 31.37 | 31.48 | 30.64 | 31.12 | 73,122 | -0.09(-0.27%) |
Mar 17, 2016 | 30.44 | 31.34 | 30.15 | 31.21 | 59,139 | +0.90(+2.98%) |
Mar 16, 2016 | 29.83 | 30.66 | 29.39 | 30.31 | 22,896 | +0.29(+0.95%) |
Mar 15, 2016 | 29.98 | 30.40 | 29.70 | 30.02 | 35,942 | -0.16(-0.54%) |
Mar 14, 2016 | 29.79 | 30.27 | 29.46 | 30.18 | 33,658 | +0.21(+0.70%) |
Mar 11, 2016 | 29.86 | 30.25 | 29.74 | 29.97 | 28,838 | +0.08(+0.25%) |
Mar 10, 2016 | 30.35 | 30.69 | 29.74 | 29.90 | 28,511 | -0.47(-1.53%) |
Mar 09, 2016 | 30.35 | 30.56 | 30.09 | 30.36 | 17,612 | +0.14(+0.47%) |
Mar 08, 2016 | 30.31 | 30.56 | 29.92 | 30.22 | 22,602 | -0.34(-1.12%) |
Mar 07, 2016 | 30.51 | 30.56 | 30.29 | 30.56 | 43,565 | -0.14(-0.46%) |
Mar 04, 2016 | 30.61 | 30.84 | 30.47 | 30.71 | 27,373 | +0.08(+0.25%) |
Mar 03, 2016 | 30.36 | 30.66 | 30.16 | 30.63 | 43,879 | +0.44(+1.45%) |
Mar 02, 2016 | 30.09 | 30.28 | 29.82 | 30.19 | 67,225 | -0.05(-0.16%) |
Mar 01, 2016 | 29.84 | 30.34 | 29.82 | 30.24 | 36,896 | +0.66(+2.22%) |
Feb 29, 2016 | 29.39 | 30.08 | 29.30 | 29.58 | 35,726 | +0.11(+0.39%) |
Feb 26, 2016 | 29.85 | 30.22 | 29.36 | 29.47 | 19,116 | -0.39(-1.30%) |
Feb 25, 2016 | 29.66 | 29.89 | 29.65 | 29.86 | 15,859 | +0.22(+0.73%) |
Feb 24, 2016 | 29.73 | 29.91 | 29.44 | 29.64 | 17,520 | -0.27(-0.92%) |
Feb 23, 2016 | 29.80 | 30.29 | 29.74 | 29.91 | 21,726 | -0.08(-0.25%) |
Feb 22, 2016 | 30.41 | 30.82 | 29.93 | 29.99 | 40,646 | -0.34(-1.12%) |
Feb 19, 2016 | 29.87 | 30.54 | 29.87 | 30.33 | 63,646 | +0.43(+1.45%) |
Feb 18, 2016 | 29.25 | 30.09 | 29.07 | 29.90 | 53,654 | +0.62(+2.13%) |
Feb 17, 2016 | 29.35 | 29.53 | 29.09 | 29.27 | 28,561 | +0.08(+0.26%) |
Feb 16, 2016 | 29.37 | 29.77 | 28.69 | 29.20 | 35,789 | +0.09(+0.29%) |
Feb 12, 2016 | 30.25 | 29.11 | 29.11 | 29.11 | 50,572 | -0.91(-3.02%) |
Feb 11, 2016 | 31.00 | 31.00 | 29.51 | 30.02 | 37,870 | +1.45(+5.06%) |
Feb 10, 2016 | 29.66 | 29.93 | 28.41 | 28.57 | 36,872 | -0.78(-2.67%) |
Feb 09, 2016 | 28.59 | 29.58 | 28.33 | 29.36 | 37,814 | +0.48(+1.67%) |
Feb 08, 2016 | 28.35 | 29.05 | 27.79 | 28.88 | 36,269 | +0.27(+0.96%) |
Feb 05, 2016 | 28.67 | 29.18 | 28.41 | 28.60 | 52,252 | -0.08(-0.26%) |
Feb 04, 2016 | 29.11 | 29.94 | 28.64 | 28.68 | 23,859 | -0.47(-1.62%) |
Feb 03, 2016 | 29.47 | 30.00 | 28.66 | 29.15 | 35,164 | -0.03(-0.10%) |
Feb 02, 2016 | 29.64 | 30.18 | 29.13 | 29.18 | 33,654 | -0.60(-2.00%) |