Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 33.31 | 33.42 | 33.00 | 33.29 | 30,787 | +0.12(+0.36%) |
Apr 28, 2016 | 33.07 | 33.67 | 33.07 | 33.17 | 47,273 | +0.36(+1.10%) |
Apr 27, 2016 | 33.08 | 33.08 | 32.57 | 32.81 | 23,674 | -0.18(-0.55%) |
Apr 26, 2016 | 32.69 | 33.00 | 32.21 | 32.99 | 31,287 | +0.45(+1.38%) |
Apr 25, 2016 | 32.04 | 33.06 | 32.00 | 32.54 | 62,693 | +0.65(+2.04%) |
Apr 22, 2016 | 32.75 | 32.92 | 31.86 | 31.89 | 130,498 | -1.41(-4.23%) |
Apr 21, 2016 | 33.98 | 33.98 | 33.25 | 33.30 | 116,779 | -0.47(-1.39%) |
Apr 20, 2016 | 32.95 | 33.88 | 32.64 | 33.77 | 316,982 | +0.96(+2.93%) |
Apr 19, 2016 | 32.28 | 32.87 | 32.28 | 32.81 | 82,292 | +0.71(+2.21%) |
Apr 18, 2016 | 31.77 | 32.27 | 31.74 | 32.10 | 72,961 | +0.38(+1.20%) |
Apr 15, 2016 | 31.34 | 31.89 | 31.34 | 31.72 | 634,905 | +0.30(+0.95%) |
Apr 14, 2016 | 31.48 | 31.56 | 31.23 | 31.42 | 172,829 | -0.15(-0.48%) |
Apr 13, 2016 | 30.98 | 31.57 | 30.94 | 31.57 | 73,456 | +0.85(+2.77%) |
Apr 12, 2016 | 30.56 | 30.80 | 30.35 | 30.72 | 20,095 | +0.43(+1.42%) |
Apr 11, 2016 | 30.46 | 30.46 | 30.20 | 30.29 | 38,444 | -0.27(-0.87%) |
Apr 08, 2016 | 30.40 | 30.59 | 30.30 | 30.56 | 19,577 | +0.20(+0.65%) |
Apr 07, 2016 | 30.43 | 30.47 | 30.23 | 30.36 | 196,808 | -0.07(-0.23%) |
Apr 06, 2016 | 30.37 | 30.52 | 30.20 | 30.43 | 51,899 | -0.10(-0.33%) |
Apr 05, 2016 | 30.51 | 30.59 | 30.45 | 30.53 | 18,484 | +0.00(+0.00%) |
Apr 04, 2016 | 30.58 | 30.63 | 30.48 | 30.53 | 13,762 | -0.08(-0.26%) |
Apr 01, 2016 | 30.22 | 30.65 | 30.14 | 30.61 | 33,359 | +0.26(+0.86%) |
Mar 31, 2016 | 30.79 | 30.80 | 30.05 | 30.35 | 127,569 | -0.45(-1.46%) |
Mar 30, 2016 | 31.36 | 31.41 | 30.78 | 30.80 | 34,664 | -0.59(-1.89%) |
Mar 29, 2016 | 31.09 | 31.40 | 31.09 | 31.39 | 44,030 | +0.24(+0.78%) |
Mar 28, 2016 | 30.96 | 31.30 | 30.93 | 31.15 | 64,132 | +0.15(+0.48%) |
Mar 24, 2016 | 30.73 | 31.00 | 31.00 | 31.00 | 24,600 | +0.11(+0.36%) |
Mar 23, 2016 | 30.83 | 30.91 | 30.75 | 30.89 | 23,463 | -0.17(-0.55%) |
Mar 22, 2016 | 31.13 | 31.20 | 30.90 | 31.06 | 40,163 | +0.13(+0.42%) |
Mar 21, 2016 | 30.74 | 30.99 | 30.74 | 30.93 | 50,439 | +0.26(+0.85%) |
Mar 18, 2016 | 30.70 | 30.81 | 30.57 | 30.67 | 43,849 | -0.01(-0.03%) |
Mar 17, 2016 | 31.04 | 31.21 | 30.65 | 30.68 | 62,084 | -0.19(-0.62%) |
Mar 16, 2016 | 30.84 | 30.91 | 30.66 | 30.87 | 39,934 | -0.07(-0.22%) |
Mar 15, 2016 | 30.87 | 31.00 | 30.85 | 30.94 | 36,260 | -0.06(-0.20%) |
Mar 14, 2016 | 30.90 | 31.09 | 30.78 | 31.00 | 81,889 | +0.22(+0.71%) |
Mar 11, 2016 | 30.64 | 30.83 | 30.62 | 30.78 | 21,056 | +0.15(+0.49%) |
Mar 10, 2016 | 30.27 | 30.71 | 30.27 | 30.63 | 20,601 | +0.29(+0.96%) |
Mar 09, 2016 | 30.28 | 30.36 | 30.11 | 30.34 | 41,602 | +0.09(+0.30%) |
Mar 08, 2016 | 30.02 | 30.38 | 29.93 | 30.25 | 123,599 | +0.10(+0.33%) |
Mar 07, 2016 | 30.33 | 30.41 | 30.12 | 30.15 | 61,231 | +0.03(+0.10%) |
Mar 04, 2016 | 30.12 | 30.16 | 29.85 | 30.12 | 118,524 | +0.35(+1.18%) |
Mar 03, 2016 | 29.70 | 29.84 | 29.53 | 29.77 | 95,960 | +0.20(+0.67%) |
Mar 02, 2016 | 29.39 | 29.64 | 29.32 | 29.57 | 47,829 | +0.09(+0.30%) |
Mar 01, 2016 | 29.68 | 29.68 | 29.42 | 29.48 | 59,442 | -0.20(-0.67%) |
Feb 29, 2016 | 29.92 | 30.48 | 29.60 | 29.68 | 72,620 | -0.11(-0.37%) |
Feb 26, 2016 | 29.90 | 29.91 | 29.60 | 29.79 | 53,947 | -0.09(-0.30%) |
Feb 25, 2016 | 30.16 | 30.16 | 29.83 | 29.88 | 76,911 | -0.24(-0.80%) |
Feb 24, 2016 | 30.17 | 30.25 | 29.94 | 30.12 | 112,098 | -0.13(-0.43%) |
Feb 23, 2016 | 30.63 | 30.63 | 30.22 | 30.25 | 269,962 | -0.39(-1.27%) |
Feb 22, 2016 | 30.76 | 30.84 | 30.60 | 30.64 | 214,090 | -0.03(-0.10%) |
Feb 19, 2016 | 30.67 | 30.73 | 30.64 | 30.67 | 19,109 | -0.01(-0.03%) |
Feb 18, 2016 | 30.74 | 30.80 | 30.65 | 30.68 | 17,987 | -0.14(-0.46%) |
Feb 17, 2016 | 30.53 | 30.85 | 30.50 | 30.82 | 32,192 | +0.26(+0.86%) |
Feb 16, 2016 | 30.98 | 30.98 | 30.33 | 30.56 | 49,653 | +0.28(+0.92%) |
Feb 12, 2016 | 30.33 | 30.28 | 30.28 | 30.28 | 48,900 | -0.10(-0.33%) |
Feb 11, 2016 | 30.25 | 30.47 | 30.18 | 30.38 | 40,691 | +0.17(+0.56%) |
Feb 10, 2016 | 30.10 | 30.28 | 30.09 | 30.21 | 30,633 | -0.01(-0.03%) |
Feb 09, 2016 | 30.24 | 30.30 | 30.04 | 30.22 | 27,624 | -0.07(-0.24%) |
Feb 08, 2016 | 30.54 | 30.66 | 30.21 | 30.29 | 65,990 | -0.32(-1.04%) |
Feb 05, 2016 | 30.87 | 30.87 | 30.60 | 30.61 | 21,410 | -0.34(-1.10%) |
Feb 04, 2016 | 31.24 | 31.35 | 30.87 | 30.95 | 34,331 | -0.21(-0.67%) |
Feb 03, 2016 | 31.34 | 31.34 | 31.07 | 31.16 | 12,332 | -0.03(-0.10%) |
Feb 02, 2016 | 31.10 | 31.44 | 31.07 | 31.19 | 23,775 | +0.03(+0.10%) |