Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 29.99 | 30.09 | 29.76 | 30.00 | 64,265 | +0.03(+0.10%) |
Apr 28, 2016 | 30.09 | 30.25 | 29.93 | 29.97 | 186,860 | -0.14(-0.48%) |
Apr 27, 2016 | 30.06 | 30.16 | 29.92 | 30.12 | 54,332 | +0.00(+0.00%) |
Apr 26, 2016 | 30.00 | 30.12 | 29.96 | 30.12 | 39,287 | +0.29(+0.97%) |
Apr 25, 2016 | 29.90 | 29.90 | 29.76 | 29.83 | 75,259 | -0.14(-0.48%) |
Apr 22, 2016 | 29.89 | 30.02 | 29.84 | 29.97 | 87,283 | +0.14(+0.49%) |
Apr 21, 2016 | 30.21 | 30.21 | 29.77 | 29.83 | 78,757 | -0.30(-1.01%) |
Apr 20, 2016 | 30.16 | 30.29 | 30.05 | 30.13 | 84,079 | +0.00(+0.00%) |
Apr 19, 2016 | 29.97 | 30.15 | 29.90 | 30.13 | 97,715 | +0.39(+1.31%) |
Apr 18, 2016 | 29.55 | 29.84 | 29.47 | 29.74 | 76,505 | +0.12(+0.39%) |
Apr 15, 2016 | 29.55 | 29.72 | 29.53 | 29.63 | 171,040 | +0.09(+0.29%) |
Apr 14, 2016 | 29.58 | 29.65 | 29.50 | 29.54 | 56,293 | +0.01(+0.05%) |
Apr 13, 2016 | 29.47 | 29.57 | 29.35 | 29.53 | 107,470 | +0.22(+0.74%) |
Apr 12, 2016 | 29.02 | 29.40 | 28.93 | 29.31 | 145,726 | +0.46(+1.61%) |
Apr 11, 2016 | 28.73 | 29.03 | 28.73 | 28.84 | 95,862 | +0.28(+0.96%) |
Apr 08, 2016 | 28.51 | 28.73 | 28.51 | 28.57 | 56,453 | +0.32(+1.13%) |
Apr 07, 2016 | 28.37 | 28.41 | 28.14 | 28.25 | 67,849 | -0.26(-0.91%) |
Apr 06, 2016 | 28.29 | 28.54 | 28.20 | 28.51 | 55,552 | +0.26(+0.92%) |
Apr 05, 2016 | 28.32 | 28.32 | 28.06 | 28.25 | 475,965 | -0.28(-0.96%) |
Apr 04, 2016 | 28.84 | 28.84 | 28.51 | 28.53 | 57,868 | -0.32(-1.10%) |
Apr 01, 2016 | 28.74 | 28.86 | 28.53 | 28.84 | 105,453 | -0.22(-0.74%) |
Mar 31, 2016 | 29.03 | 29.12 | 29.02 | 29.06 | 63,106 | +0.03(+0.10%) |
Mar 30, 2016 | 29.05 | 29.26 | 28.99 | 29.03 | 97,577 | +0.14(+0.50%) |
Mar 29, 2016 | 28.38 | 28.92 | 28.19 | 28.89 | 78,615 | +0.48(+1.67%) |
Mar 28, 2016 | 28.53 | 28.53 | 28.28 | 28.41 | 53,572 | +0.07(+0.25%) |
Mar 24, 2016 | 28.15 | 28.34 | 28.34 | 28.34 | 68,014 | -0.03(-0.10%) |
Mar 23, 2016 | 28.86 | 28.86 | 28.36 | 28.37 | 111,760 | -0.65(-2.23%) |
Mar 22, 2016 | 28.80 | 29.08 | 28.79 | 29.02 | 45,625 | +0.04(+0.15%) |
Mar 21, 2016 | 28.93 | 29.12 | 28.91 | 28.98 | 87,313 | -0.06(-0.20%) |
Mar 18, 2016 | 29.16 | 29.26 | 29.02 | 29.03 | 73,408 | -0.09(-0.30%) |
Mar 17, 2016 | 28.62 | 29.22 | 28.62 | 29.12 | 75,492 | +0.59(+2.07%) |
Mar 16, 2016 | 27.90 | 28.53 | 27.90 | 28.53 | 58,533 | +0.60(+2.17%) |
Mar 15, 2016 | 28.10 | 28.10 | 27.81 | 27.92 | 100,366 | -0.46(-1.62%) |
Mar 14, 2016 | 28.49 | 28.49 | 28.26 | 28.38 | 99,238 | -0.20(-0.70%) |
Mar 11, 2016 | 28.24 | 28.59 | 28.24 | 28.59 | 109,730 | +0.75(+2.69%) |
Mar 10, 2016 | 27.98 | 28.15 | 27.56 | 27.84 | 118,733 | -0.12(-0.41%) |
Mar 09, 2016 | 27.90 | 28.05 | 27.85 | 27.95 | 98,535 | +0.23(+0.83%) |
Mar 08, 2016 | 28.18 | 28.18 | 27.68 | 27.72 | 109,679 | -0.52(-1.83%) |
Mar 07, 2016 | 27.91 | 28.33 | 27.89 | 28.24 | 121,915 | +0.23(+0.82%) |
Mar 04, 2016 | 27.84 | 28.21 | 27.78 | 28.01 | 147,192 | +0.35(+1.25%) |
Mar 03, 2016 | 27.23 | 27.67 | 27.15 | 27.67 | 115,851 | +0.56(+2.07%) |
Mar 02, 2016 | 26.70 | 27.10 | 26.69 | 27.10 | 105,368 | +0.30(+1.13%) |
Mar 01, 2016 | 26.56 | 26.84 | 26.47 | 26.80 | 326,931 | +0.43(+1.64%) |
Feb 29, 2016 | 26.23 | 26.57 | 26.23 | 26.37 | 127,866 | +0.17(+0.66%) |
Feb 26, 2016 | 26.34 | 26.45 | 26.17 | 26.20 | 241,154 | -0.10(-0.38%) |
Feb 25, 2016 | 26.13 | 26.31 | 26.02 | 26.30 | 113,162 | +0.27(+1.04%) |
Feb 24, 2016 | 25.73 | 26.05 | 25.48 | 26.03 | 91,286 | -0.04(-0.16%) |
Feb 23, 2016 | 26.14 | 26.31 | 26.05 | 26.07 | 161,161 | -0.29(-1.09%) |
Feb 22, 2016 | 26.15 | 26.40 | 26.15 | 26.35 | 145,664 | +0.40(+1.54%) |
Feb 19, 2016 | 25.85 | 26.00 | 25.76 | 25.95 | 95,452 | +0.00(+0.00%) |
Feb 18, 2016 | 26.11 | 26.14 | 25.93 | 25.95 | 98,761 | -0.06(-0.22%) |
Feb 17, 2016 | 25.63 | 26.03 | 25.50 | 26.01 | 124,480 | +0.51(+2.02%) |
Feb 16, 2016 | 25.33 | 25.53 | 25.18 | 25.50 | 131,560 | +0.46(+1.83%) |
Feb 12, 2016 | 24.87 | 25.04 | 25.04 | 25.04 | 108,392 | +0.36(+1.45%) |
Feb 11, 2016 | 24.78 | 24.78 | 24.47 | 24.68 | 212,131 | -0.29(-1.15%) |
Feb 10, 2016 | 25.21 | 25.23 | 24.95 | 24.97 | 113,426 | -0.06(-0.23%) |
Feb 09, 2016 | 25.08 | 25.21 | 24.84 | 25.02 | 143,068 | -0.46(-1.80%) |
Feb 08, 2016 | 25.70 | 25.70 | 25.24 | 25.48 | 169,649 | -0.40(-1.55%) |
Feb 05, 2016 | 26.21 | 26.21 | 25.83 | 25.88 | 57,127 | -0.36(-1.36%) |
Feb 04, 2016 | 26.14 | 26.44 | 26.14 | 26.24 | 106,857 | +0.06(+0.22%) |
Feb 03, 2016 | 26.00 | 26.25 | 25.63 | 26.18 | 103,766 | +0.40(+1.55%) |
Feb 02, 2016 | 26.05 | 26.11 | 25.71 | 25.78 | 90,281 | -0.54(-2.06%) |