Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 29.34 | 29.34 | 28.90 | 29.14 | 28,390 | -0.13(-0.45%) |
Apr 28, 2016 | 29.32 | 29.54 | 29.25 | 29.27 | 64,680 | -0.30(-1.02%) |
Apr 27, 2016 | 29.21 | 29.60 | 29.21 | 29.57 | 24,145 | +0.26(+0.90%) |
Apr 26, 2016 | 29.34 | 29.34 | 29.21 | 29.31 | 11,746 | +0.26(+0.88%) |
Apr 25, 2016 | 29.21 | 29.21 | 28.97 | 29.05 | 37,626 | -0.12(-0.40%) |
Apr 22, 2016 | 29.13 | 29.22 | 29.06 | 29.17 | 23,084 | +0.19(+0.67%) |
Apr 21, 2016 | 29.48 | 29.48 | 28.95 | 28.97 | 30,300 | -0.42(-1.42%) |
Apr 20, 2016 | 29.59 | 29.59 | 29.33 | 29.39 | 13,299 | -0.02(-0.08%) |
Apr 19, 2016 | 29.46 | 29.46 | 29.31 | 29.42 | 27,237 | +0.16(+0.54%) |
Apr 18, 2016 | 29.07 | 29.26 | 29.07 | 29.26 | 33,577 | +0.15(+0.53%) |
Apr 15, 2016 | 28.99 | 29.11 | 28.99 | 29.10 | 18,666 | +0.06(+0.21%) |
Apr 14, 2016 | 29.31 | 29.31 | 29.00 | 29.04 | 31,584 | -0.08(-0.29%) |
Apr 13, 2016 | 29.26 | 29.26 | 28.97 | 29.13 | 27,299 | +0.21(+0.72%) |
Apr 12, 2016 | 28.73 | 28.93 | 28.62 | 28.92 | 21,058 | +0.28(+0.96%) |
Apr 11, 2016 | 28.99 | 28.99 | 28.64 | 28.64 | 13,817 | +0.04(+0.14%) |
Apr 08, 2016 | 28.79 | 28.87 | 28.60 | 28.60 | 20,384 | -0.02(-0.08%) |
Apr 07, 2016 | 28.78 | 28.78 | 28.51 | 28.62 | 21,090 | -0.31(-1.07%) |
Apr 06, 2016 | 28.81 | 28.93 | 28.70 | 28.93 | 28,598 | +0.12(+0.40%) |
Apr 05, 2016 | 28.88 | 28.93 | 28.81 | 28.82 | 33,549 | -0.35(-1.19%) |
Apr 04, 2016 | 29.47 | 29.47 | 29.16 | 29.16 | 30,801 | -0.16(-0.53%) |
Apr 01, 2016 | 29.32 | 29.33 | 28.98 | 29.32 | 23,627 | +0.09(+0.30%) |
Mar 31, 2016 | 29.43 | 29.43 | 29.17 | 29.23 | 20,815 | +0.02(+0.05%) |
Mar 30, 2016 | 29.24 | 29.32 | 29.19 | 29.22 | 38,221 | +0.05(+0.17%) |
Mar 29, 2016 | 28.78 | 29.18 | 28.78 | 29.17 | 38,037 | +0.26(+0.89%) |
Mar 28, 2016 | 28.88 | 28.98 | 28.82 | 28.91 | 19,422 | +0.05(+0.16%) |
Mar 24, 2016 | 28.87 | 28.86 | 28.86 | 28.86 | 19,296 | -0.06(-0.21%) |
Mar 23, 2016 | 29.19 | 29.19 | 28.89 | 28.92 | 38,568 | -0.10(-0.36%) |
Mar 22, 2016 | 28.86 | 29.12 | 28.86 | 29.02 | 31,477 | -0.11(-0.37%) |
Mar 21, 2016 | 29.22 | 29.22 | 29.02 | 29.13 | 46,264 | +0.02(+0.05%) |
Mar 18, 2016 | 29.30 | 29.30 | 29.08 | 29.12 | 87,060 | +0.04(+0.13%) |
Mar 17, 2016 | 28.78 | 29.15 | 28.78 | 29.08 | 53,019 | +0.27(+0.94%) |
Mar 16, 2016 | 28.55 | 28.82 | 28.49 | 28.81 | 36,310 | +0.28(+0.97%) |
Mar 15, 2016 | 28.52 | 28.55 | 28.45 | 28.53 | 23,983 | -0.14(-0.48%) |
Mar 14, 2016 | 28.62 | 28.67 | 28.56 | 28.67 | 19,976 | +0.02(+0.08%) |
Mar 11, 2016 | 28.18 | 28.71 | 28.18 | 28.65 | 55,526 | +0.32(+1.15%) |
Mar 10, 2016 | 28.26 | 28.43 | 28.04 | 28.32 | 19,583 | +0.11(+0.38%) |
Mar 09, 2016 | 28.15 | 28.32 | 28.15 | 28.21 | 7,077 | +0.10(+0.34%) |
Mar 08, 2016 | 28.06 | 28.24 | 28.04 | 28.12 | 26,712 | -0.18(-0.63%) |
Mar 07, 2016 | 28.10 | 28.35 | 28.09 | 28.30 | 13,777 | +0.15(+0.55%) |
Mar 04, 2016 | 27.87 | 28.21 | 27.87 | 28.14 | 58,660 | +0.17(+0.61%) |
Mar 03, 2016 | 27.70 | 27.97 | 27.68 | 27.97 | 22,702 | +0.19(+0.69%) |
Mar 02, 2016 | 27.56 | 27.78 | 27.48 | 27.78 | 35,422 | +0.16(+0.59%) |
Mar 01, 2016 | 27.48 | 27.64 | 27.48 | 27.62 | 23,719 | +0.24(+0.87%) |
Feb 29, 2016 | 27.49 | 27.56 | 27.34 | 27.38 | 10,353 | -0.02(-0.09%) |
Feb 26, 2016 | 27.63 | 27.63 | 27.35 | 27.40 | 16,859 | -0.13(-0.47%) |
Feb 25, 2016 | 27.30 | 27.53 | 27.30 | 27.53 | 26,205 | +0.22(+0.82%) |
Feb 24, 2016 | 26.95 | 27.32 | 26.90 | 27.31 | 9,555 | +0.07(+0.25%) |
Feb 23, 2016 | 27.27 | 27.29 | 27.15 | 27.24 | 16,007 | -0.13(-0.46%) |
Feb 22, 2016 | 27.26 | 27.37 | 27.26 | 27.37 | 10,807 | +0.30(+1.12%) |
Feb 19, 2016 | 27.00 | 27.10 | 26.97 | 27.07 | 21,120 | -0.11(-0.40%) |
Feb 18, 2016 | 27.13 | 27.26 | 27.03 | 27.17 | 10,969 | +0.08(+0.28%) |
Feb 17, 2016 | 26.98 | 27.11 | 26.98 | 27.10 | 17,062 | +0.30(+1.12%) |
Feb 16, 2016 | 26.70 | 26.80 | 26.47 | 26.80 | 8,932 | +0.48(+1.81%) |
Feb 12, 2016 | 26.26 | 26.32 | 26.32 | 26.32 | 11,096 | +0.25(+0.98%) |
Feb 11, 2016 | 26.10 | 26.11 | 25.86 | 26.07 | 52,060 | -0.24(-0.90%) |
Feb 10, 2016 | 26.35 | 26.49 | 26.29 | 26.30 | 24,803 | -0.12(-0.46%) |
Feb 09, 2016 | 26.32 | 26.43 | 26.23 | 26.43 | 7,077 | +0.17(+0.64%) |
Feb 08, 2016 | 26.30 | 26.37 | 26.16 | 26.26 | 7,022 | -0.31(-1.17%) |
Feb 05, 2016 | 26.63 | 26.67 | 26.57 | 26.57 | 8,015 | -0.07(-0.27%) |
Feb 04, 2016 | 26.71 | 26.86 | 26.61 | 26.64 | 27,912 | -0.06(-0.23%) |
Feb 03, 2016 | 26.37 | 26.81 | 26.37 | 26.70 | 27,372 | +0.25(+0.93%) |
Feb 02, 2016 | 26.58 | 26.58 | 26.36 | 26.46 | 28,132 | -0.36(-1.34%) |