Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 30.23 | 31.18 | 30.23 | 31.05 | 101,141 | +0.29(+0.95%) |
Apr 28, 2016 | 31.24 | 31.45 | 30.66 | 30.76 | 63,177 | -0.67(-2.14%) |
Apr 27, 2016 | 31.34 | 31.54 | 31.07 | 31.44 | 64,051 | +0.03(+0.09%) |
Apr 26, 2016 | 31.34 | 31.60 | 31.06 | 31.41 | 99,940 | +0.25(+0.79%) |
Apr 25, 2016 | 31.00 | 31.44 | 30.71 | 31.16 | 83,976 | -0.02(-0.06%) |
Apr 22, 2016 | 31.04 | 31.54 | 30.62 | 31.18 | 83,362 | +0.09(+0.29%) |
Apr 21, 2016 | 31.29 | 31.55 | 31.07 | 31.09 | 102,732 | -0.25(-0.78%) |
Apr 20, 2016 | 31.12 | 31.57 | 30.88 | 31.34 | 92,876 | +0.18(+0.58%) |
Apr 19, 2016 | 31.21 | 31.23 | 30.83 | 31.15 | 53,693 | +0.15(+0.50%) |
Apr 18, 2016 | 30.31 | 31.07 | 30.28 | 31.00 | 191,489 | +0.70(+2.31%) |
Apr 15, 2016 | 30.09 | 30.42 | 30.09 | 30.30 | 113,968 | +0.04(+0.12%) |
Apr 14, 2016 | 30.32 | 30.41 | 30.09 | 30.26 | 240,746 | -0.09(-0.30%) |
Apr 13, 2016 | 30.27 | 30.40 | 30.09 | 30.35 | 142,697 | +0.18(+0.60%) |
Apr 12, 2016 | 29.60 | 30.31 | 29.45 | 30.17 | 114,267 | +0.63(+2.12%) |
Apr 11, 2016 | 29.71 | 30.14 | 29.46 | 29.54 | 80,406 | -0.12(-0.40%) |
Apr 08, 2016 | 29.26 | 29.72 | 29.01 | 29.66 | 202,283 | +0.64(+2.19%) |
Apr 07, 2016 | 29.66 | 29.77 | 28.81 | 29.02 | 176,397 | -0.89(-2.98%) |
Apr 06, 2016 | 29.56 | 30.02 | 29.43 | 29.92 | 146,668 | +0.35(+1.20%) |
Apr 05, 2016 | 29.53 | 29.83 | 29.37 | 29.56 | 123,866 | -0.13(-0.43%) |
Apr 04, 2016 | 30.03 | 30.30 | 29.68 | 29.69 | 67,318 | -0.44(-1.45%) |
Apr 01, 2016 | 29.35 | 30.14 | 29.35 | 30.13 | 87,803 | +0.55(+1.84%) |
Mar 31, 2016 | 30.03 | 30.19 | 29.54 | 29.58 | 122,182 | -0.45(-1.48%) |
Mar 30, 2016 | 30.36 | 30.38 | 29.88 | 30.03 | 91,626 | -0.25(-0.81%) |
Mar 29, 2016 | 29.53 | 30.31 | 29.44 | 30.27 | 88,760 | +0.62(+2.09%) |
Mar 28, 2016 | 29.76 | 29.83 | 29.42 | 29.65 | 96,764 | +0.09(+0.31%) |
Mar 24, 2016 | 29.49 | 29.56 | 29.56 | 29.56 | 96,527 | +0.05(+0.15%) |
Mar 23, 2016 | 30.23 | 30.26 | 29.52 | 29.52 | 106,791 | -0.84(-2.76%) |
Mar 22, 2016 | 29.92 | 30.66 | 29.90 | 30.35 | 119,456 | +0.16(+0.54%) |
Mar 21, 2016 | 30.45 | 30.52 | 30.06 | 30.19 | 109,276 | -0.30(-0.98%) |
Mar 18, 2016 | 29.74 | 30.58 | 29.03 | 30.49 | 268,764 | +0.95(+3.20%) |
Mar 17, 2016 | 28.88 | 29.61 | 28.46 | 29.54 | 270,540 | +0.59(+2.04%) |
Mar 16, 2016 | 28.86 | 29.43 | 28.61 | 28.95 | 221,373 | -0.05(-0.19%) |
Mar 15, 2016 | 28.76 | 29.33 | 28.69 | 29.01 | 133,469 | +0.00(+0.00%) |
Mar 14, 2016 | 29.48 | 29.48 | 28.88 | 29.01 | 84,721 | -0.45(-1.51%) |
Mar 11, 2016 | 29.13 | 29.49 | 28.81 | 29.45 | 97,875 | +0.53(+1.82%) |
Mar 10, 2016 | 28.91 | 29.03 | 28.54 | 28.92 | 70,390 | +0.00(+0.00%) |
Mar 09, 2016 | 29.21 | 29.32 | 28.71 | 28.92 | 75,726 | -0.13(-0.44%) |
Mar 08, 2016 | 29.23 | 29.53 | 29.00 | 29.05 | 107,748 | -0.42(-1.42%) |
Mar 07, 2016 | 29.22 | 29.96 | 29.12 | 29.47 | 101,492 | -0.01(-0.03%) |
Mar 04, 2016 | 29.47 | 29.63 | 28.99 | 29.48 | 147,586 | +0.13(+0.43%) |
Mar 03, 2016 | 29.50 | 29.50 | 29.11 | 29.35 | 134,535 | -0.17(-0.59%) |
Mar 02, 2016 | 29.11 | 29.63 | 28.80 | 29.53 | 189,154 | +0.48(+1.66%) |
Mar 01, 2016 | 27.92 | 29.08 | 27.92 | 29.04 | 171,302 | +1.48(+5.38%) |
Feb 29, 2016 | 27.93 | 27.93 | 25.48 | 27.56 | 171,312 | -0.45(-1.59%) |
Feb 26, 2016 | 27.27 | 28.11 | 26.74 | 28.01 | 169,756 | +0.85(+3.11%) |
Feb 25, 2016 | 26.59 | 27.16 | 26.59 | 27.16 | 106,303 | +0.60(+2.26%) |
Feb 24, 2016 | 26.00 | 26.61 | 25.79 | 26.56 | 107,263 | +0.29(+1.11%) |
Feb 23, 2016 | 26.13 | 26.47 | 25.83 | 26.27 | 151,370 | +0.09(+0.35%) |
Feb 22, 2016 | 25.80 | 26.34 | 25.80 | 26.18 | 126,843 | +0.46(+1.80%) |
Feb 19, 2016 | 25.08 | 25.82 | 24.80 | 25.71 | 121,478 | +0.55(+2.21%) |
Feb 18, 2016 | 25.23 | 25.53 | 25.10 | 25.16 | 84,057 | -0.08(-0.32%) |
Feb 17, 2016 | 25.87 | 25.93 | 25.06 | 25.24 | 129,767 | -0.38(-1.49%) |
Feb 16, 2016 | 25.42 | 25.74 | 24.83 | 25.62 | 79,163 | +0.50(+1.99%) |
Feb 12, 2016 | 24.42 | 25.12 | 25.12 | 25.12 | 127,311 | +0.65(+2.64%) |
Feb 11, 2016 | 24.34 | 25.29 | 24.34 | 24.48 | 97,674 | -0.45(-1.79%) |
Feb 10, 2016 | 25.21 | 25.69 | 24.87 | 24.92 | 86,785 | -0.31(-1.23%) |
Feb 09, 2016 | 25.07 | 25.46 | 24.65 | 25.23 | 112,537 | -0.11(-0.43%) |
Feb 08, 2016 | 24.98 | 25.48 | 24.76 | 25.34 | 110,307 | +0.04(+0.14%) |
Feb 05, 2016 | 25.89 | 27.79 | 25.30 | 25.30 | 191,632 | -0.65(-2.52%) |
Feb 04, 2016 | 25.89 | 26.32 | 25.64 | 25.96 | 132,642 | +0.07(+0.28%) |
Feb 03, 2016 | 26.36 | 26.36 | 25.31 | 25.89 | 113,365 | -0.34(-1.28%) |
Feb 02, 2016 | 26.33 | 26.72 | 25.83 | 26.22 | 114,692 | -0.54(-2.03%) |