Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 31.03 | 31.03 | 30.64 | 30.76 | 8,933 | -0.09(-0.31%) |
Apr 28, 2016 | 31.00 | 31.21 | 30.83 | 30.86 | 18,514 | -0.20(-0.65%) |
Apr 27, 2016 | 30.80 | 31.15 | 30.69 | 31.06 | 25,356 | -0.37(-1.17%) |
Apr 26, 2016 | 31.32 | 31.48 | 31.28 | 31.43 | 19,654 | +0.99(+3.24%) |
Apr 25, 2016 | 30.42 | 30.52 | 30.35 | 30.44 | 15,096 | -0.02(-0.06%) |
Apr 22, 2016 | 30.64 | 30.79 | 30.40 | 30.46 | 97,150 | -0.71(-2.29%) |
Apr 21, 2016 | 31.51 | 31.51 | 31.15 | 31.17 | 122,175 | -0.57(-1.81%) |
Apr 20, 2016 | 31.53 | 31.80 | 31.53 | 31.75 | 5,122 | +0.32(+1.00%) |
Apr 19, 2016 | 31.17 | 31.51 | 31.13 | 31.43 | 39,612 | +1.41(+4.69%) |
Apr 18, 2016 | 29.88 | 30.21 | 29.65 | 30.02 | 87,717 | +0.15(+0.49%) |
Apr 15, 2016 | 30.36 | 30.37 | 29.88 | 29.88 | 47,751 | -0.73(-2.39%) |
Apr 14, 2016 | 30.68 | 30.72 | 30.55 | 30.61 | 10,268 | -0.66(-2.10%) |
Apr 13, 2016 | 31.46 | 31.46 | 31.02 | 31.27 | 50,395 | -0.35(-1.12%) |
Apr 12, 2016 | 31.43 | 31.89 | 31.30 | 31.62 | 140,211 | +0.62(+2.00%) |
Apr 11, 2016 | 31.29 | 31.29 | 31.00 | 31.00 | 8,645 | -0.48(-1.52%) |
Apr 08, 2016 | 31.82 | 31.82 | 31.48 | 31.48 | 8,449 | -0.51(-1.60%) |
Apr 07, 2016 | 32.28 | 32.42 | 31.80 | 31.99 | 47,365 | -0.79(-2.41%) |
Apr 06, 2016 | 32.45 | 32.78 | 32.41 | 32.78 | 15,804 | +1.58(+5.06%) |
Apr 05, 2016 | 31.37 | 31.37 | 31.04 | 31.20 | 8,210 | -0.27(-0.86%) |
Apr 04, 2016 | 31.75 | 31.87 | 31.46 | 31.48 | 10,543 | -0.27(-0.86%) |
Apr 01, 2016 | 31.27 | 31.82 | 31.24 | 31.75 | 8,067 | -0.10(-0.32%) |
Mar 31, 2016 | 31.80 | 31.98 | 31.77 | 31.85 | 5,156 | +0.09(+0.30%) |
Mar 30, 2016 | 31.25 | 31.80 | 31.25 | 31.75 | 12,940 | +0.73(+2.36%) |
Mar 29, 2016 | 30.60 | 31.19 | 30.59 | 31.02 | 21,975 | +0.88(+2.91%) |
Mar 28, 2016 | 30.54 | 30.54 | 29.91 | 30.14 | 13,483 | +0.25(+0.85%) |
Mar 24, 2016 | 29.73 | 29.89 | 29.89 | 29.89 | 13,139 | -1.64(-5.19%) |
Mar 23, 2016 | 31.85 | 31.86 | 31.43 | 31.53 | 23,401 | +0.71(+2.32%) |
Mar 22, 2016 | 30.72 | 30.93 | 30.66 | 30.81 | 7,383 | +0.03(+0.10%) |
Mar 21, 2016 | 30.66 | 30.78 | 30.59 | 30.78 | 7,215 | +0.46(+1.52%) |
Mar 18, 2016 | 30.26 | 30.52 | 30.26 | 30.32 | 5,555 | -0.11(-0.37%) |
Mar 17, 2016 | 29.70 | 30.43 | 29.70 | 30.43 | 10,994 | +0.78(+2.62%) |
Mar 16, 2016 | 29.09 | 29.66 | 28.99 | 29.66 | 18,603 | -0.65(-2.15%) |
Mar 15, 2016 | 30.23 | 30.31 | 30.16 | 30.31 | 9,973 | +0.70(+2.37%) |
Mar 14, 2016 | 29.58 | 29.64 | 29.47 | 29.61 | 3,037 | -0.21(-0.72%) |
Mar 11, 2016 | 29.51 | 29.84 | 29.51 | 29.82 | 13,051 | +1.36(+4.77%) |
Mar 10, 2016 | 28.75 | 28.75 | 28.32 | 28.46 | 8,187 | +0.09(+0.31%) |
Mar 09, 2016 | 28.44 | 28.53 | 28.30 | 28.37 | 13,496 | -1.04(-3.52%) |
Mar 08, 2016 | 29.51 | 29.52 | 29.39 | 29.41 | 7,883 | +0.52(+1.79%) |
Mar 07, 2016 | 28.67 | 28.99 | 28.60 | 28.89 | 19,811 | -0.99(-3.30%) |
Mar 04, 2016 | 29.44 | 29.91 | 29.44 | 29.88 | 10,944 | +0.44(+1.48%) |
Mar 03, 2016 | 29.21 | 29.47 | 29.08 | 29.44 | 7,598 | -0.33(-1.12%) |
Mar 02, 2016 | 29.35 | 29.80 | 29.32 | 29.78 | 27,940 | +0.97(+3.38%) |
Mar 01, 2016 | 28.44 | 28.86 | 28.44 | 28.80 | 25,904 | +1.76(+6.52%) |
Feb 29, 2016 | 26.88 | 27.14 | 26.88 | 27.04 | 11,056 | +0.27(+0.99%) |
Feb 26, 2016 | 26.93 | 27.04 | 26.68 | 26.78 | 5,368 | +0.21(+0.81%) |
Feb 25, 2016 | 26.40 | 26.56 | 26.30 | 26.56 | 6,527 | -0.99(-3.58%) |
Feb 24, 2016 | 27.22 | 27.55 | 27.05 | 27.55 | 18,343 | +0.59(+2.20%) |
Feb 23, 2016 | 27.07 | 27.10 | 26.85 | 26.95 | 7,801 | -0.47(-1.70%) |
Feb 22, 2016 | 27.14 | 27.45 | 27.09 | 27.42 | 15,804 | +1.49(+5.75%) |
Feb 19, 2016 | 25.88 | 25.96 | 25.83 | 25.93 | 8,670 | -0.36(-1.37%) |
Feb 18, 2016 | 26.52 | 26.52 | 26.18 | 26.29 | 10,166 | +0.72(+2.82%) |
Feb 17, 2016 | 25.29 | 25.60 | 25.21 | 25.57 | 12,604 | +0.25(+1.00%) |
Feb 16, 2016 | 25.14 | 25.37 | 25.10 | 25.32 | 12,679 | +1.23(+5.09%) |
Feb 12, 2016 | 23.79 | 24.09 | 24.09 | 24.09 | 19,155 | -0.25(-1.04%) |
Feb 11, 2016 | 24.33 | 24.41 | 24.18 | 24.34 | 18,585 | -0.59(-2.36%) |
Feb 10, 2016 | 24.94 | 25.15 | 24.88 | 24.93 | 8,974 | +0.16(+0.64%) |
Feb 09, 2016 | 24.54 | 24.97 | 24.53 | 24.77 | 10,014 | -0.06(-0.23%) |
Feb 08, 2016 | 25.00 | 25.10 | 24.72 | 24.83 | 10,918 | -0.41(-1.63%) |
Feb 05, 2016 | 25.60 | 25.60 | 25.23 | 25.24 | 10,532 | +0.36(+1.45%) |
Feb 04, 2016 | 25.12 | 25.14 | 24.82 | 24.88 | 12,403 | +0.13(+0.51%) |
Feb 03, 2016 | 24.57 | 24.85 | 24.23 | 24.76 | 11,153 | +0.34(+1.40%) |
Feb 02, 2016 | 24.79 | 24.79 | 24.41 | 24.41 | 13,461 | -0.78(-3.08%) |