Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 30.25 | 30.32 | 29.96 | 30.15 | 537,799 | -0.16(-0.54%) |
Apr 28, 2016 | 30.31 | 30.71 | 30.15 | 30.31 | 461,919 | -0.19(-0.62%) |
Apr 27, 2016 | 29.86 | 30.55 | 29.77 | 30.50 | 787,985 | +0.67(+2.24%) |
Apr 26, 2016 | 29.38 | 29.85 | 29.38 | 29.84 | 1,076,230 | +0.47(+1.60%) |
Apr 25, 2016 | 29.98 | 30.06 | 29.22 | 29.37 | 880,547 | -0.72(-2.40%) |
Apr 22, 2016 | 30.05 | 30.18 | 29.92 | 30.09 | 411,484 | +0.08(+0.27%) |
Apr 21, 2016 | 30.00 | 30.19 | 29.93 | 30.01 | 317,993 | -0.02(-0.06%) |
Apr 20, 2016 | 30.01 | 30.12 | 29.77 | 30.03 | 763,640 | +0.07(+0.24%) |
Apr 19, 2016 | 30.02 | 30.13 | 29.88 | 29.95 | 476,868 | +0.06(+0.21%) |
Apr 18, 2016 | 29.55 | 29.93 | 29.55 | 29.89 | 463,877 | +0.14(+0.49%) |
Apr 15, 2016 | 29.75 | 29.81 | 29.68 | 29.75 | 485,117 | +0.03(+0.09%) |
Apr 14, 2016 | 29.93 | 30.05 | 29.67 | 29.72 | 739,088 | -0.13(-0.42%) |
Apr 13, 2016 | 29.56 | 29.96 | 29.52 | 29.84 | 490,608 | +0.42(+1.41%) |
Apr 12, 2016 | 29.31 | 29.57 | 29.20 | 29.43 | 755,589 | +0.18(+0.62%) |
Apr 11, 2016 | 29.27 | 29.56 | 29.11 | 29.25 | 526,052 | +0.03(+0.09%) |
Apr 08, 2016 | 29.38 | 29.51 | 29.13 | 29.22 | 675,907 | -0.02(-0.06%) |
Apr 07, 2016 | 29.44 | 29.45 | 29.19 | 29.24 | 385,530 | -0.28(-0.95%) |
Apr 06, 2016 | 29.57 | 29.68 | 29.28 | 29.52 | 595,865 | -0.03(-0.09%) |
Apr 05, 2016 | 29.83 | 29.84 | 29.39 | 29.55 | 628,696 | -0.43(-1.45%) |
Apr 04, 2016 | 30.37 | 30.49 | 29.94 | 29.98 | 887,285 | -0.48(-1.57%) |
Apr 01, 2016 | 30.09 | 30.62 | 29.85 | 30.46 | 1,525,238 | +0.15(+0.51%) |
Mar 31, 2016 | 30.71 | 30.84 | 30.30 | 30.31 | 409,690 | -0.59(-1.90%) |
Mar 30, 2016 | 30.86 | 31.01 | 30.64 | 30.89 | 357,420 | +0.23(+0.74%) |
Mar 29, 2016 | 30.43 | 30.68 | 30.31 | 30.67 | 284,753 | +0.14(+0.47%) |
Mar 28, 2016 | 30.68 | 30.87 | 30.47 | 30.52 | 241,174 | -0.15(-0.50%) |
Mar 24, 2016 | 30.20 | 30.68 | 30.68 | 30.68 | 531,775 | +0.37(+1.22%) |
Mar 23, 2016 | 30.44 | 30.59 | 30.21 | 30.31 | 938,543 | -0.26(-0.86%) |
Mar 22, 2016 | 30.75 | 30.77 | 30.53 | 30.57 | 641,787 | -0.32(-1.02%) |
Mar 21, 2016 | 30.94 | 31.14 | 30.84 | 30.88 | 514,254 | -0.12(-0.38%) |
Mar 18, 2016 | 31.24 | 31.25 | 30.43 | 31.00 | 1,323,284 | +0.55(+1.81%) |
Mar 17, 2016 | 30.18 | 30.59 | 30.11 | 30.45 | 450,174 | +0.28(+0.93%) |
Mar 16, 2016 | 30.10 | 30.40 | 29.92 | 30.17 | 456,126 | +0.13(+0.42%) |
Mar 15, 2016 | 29.56 | 30.19 | 29.48 | 30.04 | 544,671 | +0.35(+1.19%) |
Mar 14, 2016 | 29.40 | 29.83 | 29.40 | 29.69 | 498,928 | +0.11(+0.37%) |
Mar 11, 2016 | 29.59 | 29.78 | 29.55 | 29.58 | 550,612 | +0.10(+0.34%) |
Mar 10, 2016 | 29.43 | 29.87 | 29.34 | 29.48 | 450,877 | +0.05(+0.15%) |
Mar 09, 2016 | 29.68 | 29.81 | 29.38 | 29.44 | 424,656 | -0.12(-0.40%) |
Mar 08, 2016 | 29.56 | 29.77 | 29.17 | 29.56 | 834,772 | -0.28(-0.94%) |
Mar 07, 2016 | 29.15 | 29.95 | 29.06 | 29.84 | 521,812 | +0.63(+2.16%) |
Mar 04, 2016 | 29.26 | 29.41 | 29.01 | 29.20 | 406,102 | -0.12(-0.40%) |
Mar 03, 2016 | 29.30 | 29.38 | 29.02 | 29.32 | 675,791 | -0.14(-0.49%) |
Mar 02, 2016 | 29.04 | 29.51 | 29.04 | 29.47 | 728,960 | +0.36(+1.24%) |
Mar 01, 2016 | 28.76 | 29.27 | 28.76 | 29.11 | 555,828 | +0.38(+1.32%) |
Feb 29, 2016 | 28.62 | 29.08 | 28.54 | 28.73 | 1,001,396 | +0.06(+0.22%) |
Feb 26, 2016 | 28.63 | 28.87 | 28.27 | 28.66 | 920,580 | +0.37(+1.30%) |
Feb 25, 2016 | 27.78 | 28.73 | 27.70 | 28.29 | 1,061,109 | +0.63(+2.28%) |
Feb 24, 2016 | 27.75 | 27.80 | 27.30 | 27.66 | 921,669 | -0.24(-0.87%) |
Feb 23, 2016 | 27.06 | 28.11 | 27.06 | 27.91 | 1,049,119 | +0.82(+3.03%) |
Feb 22, 2016 | 26.88 | 27.15 | 26.74 | 27.09 | 1,292,511 | +0.27(+1.01%) |
Feb 19, 2016 | 26.35 | 26.91 | 26.24 | 26.82 | 647,720 | +0.38(+1.43%) |
Feb 18, 2016 | 26.40 | 26.65 | 26.31 | 26.44 | 921,278 | +0.03(+0.10%) |
Feb 17, 2016 | 25.30 | 26.48 | 25.30 | 26.41 | 921,681 | +1.18(+4.68%) |
Feb 16, 2016 | 24.93 | 25.35 | 24.84 | 25.23 | 730,841 | +0.57(+2.30%) |
Feb 12, 2016 | 24.53 | 24.67 | 24.67 | 24.67 | 1,337,436 | +0.27(+1.11%) |
Feb 11, 2016 | 24.40 | 24.64 | 24.23 | 24.40 | 1,180,426 | -0.37(-1.49%) |
Feb 10, 2016 | 24.88 | 25.04 | 24.67 | 24.76 | 898,145 | -0.04(-0.15%) |
Feb 09, 2016 | 24.83 | 25.20 | 24.66 | 24.80 | 1,493,183 | -0.27(-1.08%) |
Feb 08, 2016 | 25.47 | 25.48 | 24.88 | 25.07 | 1,520,082 | -0.70(-2.73%) |
Feb 05, 2016 | 26.48 | 26.57 | 25.62 | 25.77 | 1,015,750 | -0.70(-2.65%) |
Feb 04, 2016 | 27.05 | 27.36 | 26.43 | 26.48 | 1,165,099 | -0.67(-2.46%) |
Feb 03, 2016 | 27.02 | 27.14 | 26.54 | 27.14 | 772,131 | +0.31(+1.14%) |
Feb 02, 2016 | 26.78 | 27.11 | 26.62 | 26.84 | 681,478 | -0.18(-0.67%) |