Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 32.67 | 32.69 | 32.21 | 32.50 | 278,781 | -0.29(-0.88%) |
Apr 28, 2016 | 32.87 | 32.93 | 32.72 | 32.79 | 15,795 | -0.01(-0.03%) |
Apr 27, 2016 | 33.10 | 33.10 | 32.37 | 32.80 | 30,974 | -0.07(-0.21%) |
Apr 26, 2016 | 32.69 | 32.91 | 32.59 | 32.87 | 39,160 | +0.31(+0.95%) |
Apr 25, 2016 | 32.24 | 32.56 | 32.24 | 32.56 | 9,976 | +0.28(+0.87%) |
Apr 22, 2016 | 32.05 | 32.35 | 32.01 | 32.28 | 19,507 | +0.27(+0.84%) |
Apr 21, 2016 | 32.65 | 32.65 | 31.83 | 32.01 | 10,544 | -0.60(-1.85%) |
Apr 20, 2016 | 33.00 | 33.10 | 32.60 | 32.61 | 17,536 | -0.49(-1.47%) |
Apr 19, 2016 | 33.04 | 33.19 | 33.00 | 33.10 | 21,694 | +0.12(+0.36%) |
Apr 18, 2016 | 32.86 | 32.98 | 32.76 | 32.98 | 16,326 | +0.14(+0.43%) |
Apr 15, 2016 | 32.58 | 32.93 | 32.56 | 32.84 | 15,344 | +0.00(+0.00%) |
Apr 14, 2016 | 32.91 | 32.91 | 32.66 | 32.84 | 21,898 | -0.04(-0.12%) |
Apr 13, 2016 | 32.92 | 32.92 | 32.63 | 32.88 | 23,607 | +0.16(+0.49%) |
Apr 12, 2016 | 32.67 | 32.84 | 32.53 | 32.72 | 13,578 | +0.24(+0.73%) |
Apr 11, 2016 | 32.32 | 32.69 | 32.32 | 32.48 | 11,123 | +0.24(+0.76%) |
Apr 08, 2016 | 32.17 | 32.45 | 32.17 | 32.24 | 14,537 | +0.28(+0.87%) |
Apr 07, 2016 | 32.15 | 32.31 | 31.82 | 31.96 | 11,567 | -0.30(-0.93%) |
Apr 06, 2016 | 32.09 | 32.31 | 32.00 | 32.26 | 14,739 | +0.18(+0.56%) |
Apr 05, 2016 | 32.11 | 32.17 | 32.01 | 32.08 | 6,030 | -0.22(-0.67%) |
Apr 04, 2016 | 32.41 | 32.50 | 32.23 | 32.30 | 17,813 | -0.17(-0.53%) |
Apr 01, 2016 | 32.31 | 32.50 | 32.19 | 32.47 | 20,976 | -0.13(-0.39%) |
Mar 31, 2016 | 32.30 | 32.65 | 32.12 | 32.60 | 17,378 | +0.37(+1.14%) |
Mar 30, 2016 | 32.34 | 32.40 | 32.21 | 32.23 | 15,557 | -0.13(-0.41%) |
Mar 29, 2016 | 31.59 | 32.36 | 31.59 | 32.36 | 10,395 | +0.97(+3.09%) |
Mar 28, 2016 | 31.21 | 31.41 | 30.22 | 31.39 | 24,154 | +0.28(+0.91%) |
Mar 24, 2016 | 30.85 | 31.11 | 31.11 | 31.11 | 13,200 | +0.08(+0.24%) |
Mar 23, 2016 | 31.19 | 31.27 | 31.03 | 31.03 | 6,473 | -0.21(-0.67%) |
Mar 22, 2016 | 31.00 | 31.25 | 31.00 | 31.24 | 7,979 | +0.07(+0.22%) |
Mar 21, 2016 | 31.29 | 31.37 | 31.12 | 31.17 | 18,648 | -0.28(-0.89%) |
Mar 18, 2016 | 31.67 | 31.70 | 31.41 | 31.45 | 13,456 | -0.06(-0.19%) |
Mar 17, 2016 | 31.06 | 31.59 | 31.00 | 31.51 | 17,036 | +0.51(+1.65%) |
Mar 16, 2016 | 30.50 | 31.01 | 30.50 | 31.00 | 25,153 | +0.51(+1.67%) |
Mar 15, 2016 | 30.65 | 30.68 | 30.45 | 30.49 | 13,038 | -0.54(-1.74%) |
Mar 14, 2016 | 31.10 | 31.10 | 30.85 | 31.03 | 20,294 | -0.03(-0.10%) |
Mar 11, 2016 | 30.56 | 31.06 | 30.56 | 31.06 | 27,195 | +0.82(+2.71%) |
Mar 10, 2016 | 30.75 | 30.76 | 29.91 | 30.24 | 13,471 | -0.43(-1.41%) |
Mar 09, 2016 | 30.52 | 30.78 | 30.52 | 30.67 | 11,528 | +0.21(+0.70%) |
Mar 08, 2016 | 30.67 | 30.67 | 30.31 | 30.46 | 14,870 | -0.58(-1.87%) |
Mar 07, 2016 | 30.53 | 31.04 | 30.53 | 31.04 | 16,375 | +0.38(+1.25%) |
Mar 04, 2016 | 30.89 | 30.89 | 30.56 | 30.66 | 18,349 | -0.18(-0.59%) |
Mar 03, 2016 | 30.45 | 30.84 | 30.40 | 30.84 | 16,352 | +0.43(+1.41%) |
Mar 02, 2016 | 29.88 | 30.41 | 29.88 | 30.41 | 13,722 | +0.51(+1.69%) |
Mar 01, 2016 | 29.63 | 29.92 | 29.63 | 29.90 | 9,351 | +0.47(+1.61%) |
Feb 29, 2016 | 29.16 | 29.63 | 29.16 | 29.43 | 35,087 | +0.22(+0.77%) |
Feb 26, 2016 | 29.24 | 29.50 | 29.18 | 29.21 | 8,350 | -0.02(-0.08%) |
Feb 25, 2016 | 28.73 | 29.23 | 28.73 | 29.23 | 10,563 | +0.69(+2.41%) |
Feb 24, 2016 | 28.21 | 28.58 | 27.97 | 28.54 | 12,918 | +0.16(+0.57%) |
Feb 23, 2016 | 28.45 | 28.59 | 28.30 | 28.38 | 10,616 | -0.16(-0.57%) |
Feb 22, 2016 | 28.60 | 28.71 | 28.50 | 28.54 | 10,729 | +0.23(+0.81%) |
Feb 19, 2016 | 28.24 | 28.40 | 28.20 | 28.31 | 18,981 | +0.03(+0.11%) |
Feb 18, 2016 | 28.01 | 28.30 | 27.93 | 28.28 | 13,012 | +0.27(+0.96%) |
Feb 17, 2016 | 27.65 | 28.28 | 27.65 | 28.01 | 21,714 | +0.48(+1.74%) |
Feb 16, 2016 | 27.08 | 27.53 | 27.07 | 27.53 | 14,565 | +0.71(+2.65%) |
Feb 12, 2016 | 26.78 | 26.82 | 26.82 | 26.82 | 14,100 | +0.10(+0.39%) |
Feb 11, 2016 | 26.83 | 26.83 | 26.60 | 26.72 | 15,866 | -0.45(-1.67%) |
Feb 10, 2016 | 27.21 | 27.51 | 27.12 | 27.17 | 8,860 | +0.03(+0.11%) |
Feb 09, 2016 | 27.74 | 27.74 | 27.00 | 27.14 | 19,388 | -0.59(-2.13%) |
Feb 08, 2016 | 28.38 | 28.51 | 27.42 | 27.73 | 12,349 | -0.95(-3.31%) |
Feb 05, 2016 | 28.74 | 28.89 | 28.68 | 28.68 | 6,493 | -0.29(-1.01%) |
Feb 04, 2016 | 28.70 | 29.00 | 28.70 | 28.97 | 5,211 | +0.16(+0.56%) |
Feb 03, 2016 | 28.48 | 28.81 | 28.37 | 28.81 | 4,007 | +0.29(+1.01%) |
Feb 02, 2016 | 28.62 | 28.64 | 28.36 | 28.52 | 11,916 | -0.27(-0.93%) |