Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 30.68 | 30.68 | 30.49 | 30.60 | 14,734 | -0.08(-0.27%) |
Apr 28, 2016 | 30.57 | 30.72 | 30.57 | 30.69 | 3,247 | -0.05(-0.16%) |
Apr 27, 2016 | 30.79 | 30.79 | 30.59 | 30.73 | 32,353 | +0.54(+1.80%) |
Apr 26, 2016 | 30.36 | 30.36 | 30.16 | 30.19 | 9,404 | -0.06(-0.20%) |
Apr 22, 2016 | 30.28 | 30.25 | 30.25 | 30.25 | 245 | -0.05(-0.18%) |
Apr 21, 2016 | 30.39 | 30.47 | 30.26 | 30.31 | 58,282 | -0.30(-0.97%) |
Apr 20, 2016 | 30.60 | 30.69 | 30.59 | 30.60 | 58,662 | -0.09(-0.29%) |
Apr 19, 2016 | 30.60 | 30.69 | 30.58 | 30.69 | 2,896 | +0.62(+2.05%) |
Apr 18, 2016 | 29.89 | 30.17 | 29.89 | 30.08 | 105,450 | +0.16(+0.55%) |
Apr 15, 2016 | 29.99 | 29.99 | 29.89 | 29.91 | 4,110 | -0.29(-0.95%) |
Apr 14, 2016 | 30.13 | 30.21 | 30.13 | 30.20 | 1,561 | +0.02(+0.08%) |
Apr 13, 2016 | 30.18 | 30.18 | 30.07 | 30.17 | 7,435 | +0.33(+1.12%) |
Apr 12, 2016 | 29.66 | 29.86 | 29.56 | 29.84 | 4,920 | +0.23(+0.79%) |
Apr 11, 2016 | 29.94 | 29.94 | 29.59 | 29.61 | 15,661 | +0.02(+0.08%) |
Apr 08, 2016 | 29.60 | 29.60 | 29.53 | 29.58 | 5,179 | +0.49(+1.67%) |
Apr 07, 2016 | 29.32 | 29.32 | 29.04 | 29.10 | 12,591 | -0.58(-1.94%) |
Apr 06, 2016 | 29.54 | 29.67 | 29.52 | 29.67 | 3,394 | +0.41(+1.41%) |
Apr 05, 2016 | 29.32 | 29.36 | 29.20 | 29.26 | 9,821 | -0.78(-2.60%) |
Apr 04, 2016 | 30.19 | 30.19 | 29.94 | 30.04 | 13,650 | -0.08(-0.27%) |
Apr 01, 2016 | 29.84 | 30.15 | 29.76 | 30.13 | 16,610 | +0.00(+0.00%) |
Mar 31, 2016 | 30.27 | 30.34 | 30.13 | 30.13 | 48,673 | -0.18(-0.60%) |
Mar 30, 2016 | 30.13 | 30.40 | 30.13 | 30.31 | 14,535 | +0.52(+1.74%) |
Mar 29, 2016 | 29.16 | 29.79 | 29.16 | 29.79 | 21,647 | +0.40(+1.37%) |
Mar 28, 2016 | 29.41 | 29.41 | 29.32 | 29.38 | 10,078 | +0.09(+0.31%) |
Mar 24, 2016 | 29.20 | 29.29 | 29.29 | 29.29 | 1,457 | -0.18(-0.62%) |
Mar 23, 2016 | 29.62 | 29.62 | 29.48 | 29.48 | 44,201 | +0.01(+0.02%) |
Mar 22, 2016 | 29.34 | 29.53 | 29.34 | 29.47 | 8,021 | -0.00(-0.01%) |
Mar 21, 2016 | 29.57 | 29.57 | 29.40 | 29.47 | 13,328 | -0.29(-0.97%) |
Mar 18, 2016 | 29.69 | 29.82 | 29.69 | 29.76 | 2,932 | +0.09(+0.30%) |
Mar 17, 2016 | 29.53 | 29.70 | 29.53 | 29.67 | 24,671 | +0.03(+0.11%) |
Mar 16, 2016 | 29.20 | 29.74 | 29.20 | 29.64 | 33,140 | +0.57(+1.95%) |
Mar 15, 2016 | 29.00 | 29.12 | 29.00 | 29.07 | 32,442 | -0.20(-0.68%) |
Mar 14, 2016 | 29.21 | 29.27 | 29.21 | 29.27 | 1,133 | +0.15(+0.51%) |
Mar 11, 2016 | 28.80 | 29.12 | 28.80 | 29.12 | 15,435 | +1.09(+3.90%) |
Mar 10, 2016 | 28.32 | 28.32 | 27.79 | 28.03 | 31,572 | -0.10(-0.35%) |
Mar 09, 2016 | 28.25 | 28.25 | 28.08 | 28.12 | 17,523 | -0.03(-0.12%) |
Mar 08, 2016 | 28.49 | 28.49 | 28.16 | 28.16 | 10,112 | -0.56(-1.95%) |
Mar 07, 2016 | 28.37 | 28.80 | 28.37 | 28.72 | 9,898 | -0.07(-0.26%) |
Mar 04, 2016 | 28.73 | 28.90 | 28.73 | 28.79 | 7,209 | +0.24(+0.85%) |
Mar 03, 2016 | 28.36 | 28.55 | 28.36 | 28.55 | 3,136 | +0.35(+1.24%) |
Mar 02, 2016 | 28.14 | 28.20 | 28.03 | 28.20 | 12,266 | -0.27(-0.95%) |
Mar 01, 2016 | 28.12 | 28.47 | 28.12 | 28.47 | 56,147 | +1.09(+4.00%) |
Feb 29, 2016 | 27.32 | 27.52 | 27.32 | 27.38 | 24,475 | -0.01(-0.03%) |
Feb 26, 2016 | 27.55 | 27.55 | 27.34 | 27.38 | 7,849 | +0.09(+0.32%) |
Feb 25, 2016 | 27.24 | 27.31 | 27.14 | 27.30 | 6,275 | +0.42(+1.58%) |
Feb 24, 2016 | 26.60 | 26.93 | 26.43 | 26.87 | 36,414 | -0.31(-1.15%) |
Feb 23, 2016 | 27.35 | 27.35 | 27.16 | 27.19 | 58,165 | -0.35(-1.27%) |
Feb 22, 2016 | 27.39 | 27.54 | 27.39 | 27.54 | 5,849 | +0.28(+1.04%) |
Feb 19, 2016 | 27.11 | 27.27 | 27.04 | 27.25 | 27,329 | -0.11(-0.39%) |
Feb 18, 2016 | 27.43 | 27.49 | 27.32 | 27.36 | 14,817 | +0.25(+0.91%) |
Feb 17, 2016 | 26.92 | 27.18 | 26.92 | 27.11 | 32,758 | +0.49(+1.82%) |
Feb 16, 2016 | 26.66 | 26.67 | 26.36 | 26.63 | 264,628 | +0.56(+2.15%) |
Feb 12, 2016 | 25.98 | 26.07 | 26.07 | 26.07 | 30,139 | +0.10(+0.38%) |
Feb 11, 2016 | 25.90 | 26.02 | 25.80 | 25.97 | 65,491 | -0.05(-0.19%) |
Feb 10, 2016 | 26.16 | 26.29 | 26.01 | 26.02 | 51,629 | +0.23(+0.89%) |
Feb 09, 2016 | 25.22 | 25.94 | 25.22 | 25.79 | 149,866 | -0.04(-0.16%) |
Feb 08, 2016 | 26.00 | 26.00 | 25.64 | 25.83 | 28,443 | -1.09(-4.06%) |
Feb 05, 2016 | 27.33 | 27.34 | 26.89 | 26.92 | 24,776 | -0.37(-1.36%) |
Feb 04, 2016 | 27.08 | 27.36 | 27.01 | 27.29 | 12,661 | -0.14(-0.51%) |
Feb 03, 2016 | 27.33 | 27.44 | 27.05 | 27.43 | 71,223 | +0.39(+1.43%) |
Feb 02, 2016 | 27.48 | 27.48 | 27.05 | 27.05 | 67,776 | -0.74(-2.67%) |