Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 30.24 | 30.26 | 29.78 | 29.91 | 1,678,473 | -0.39(-1.29%) |
Apr 28, 2016 | 30.02 | 30.35 | 30.02 | 30.30 | 913,757 | +0.06(+0.20%) |
Apr 27, 2016 | 30.20 | 30.28 | 29.84 | 30.24 | 719,797 | +0.22(+0.74%) |
Apr 26, 2016 | 30.23 | 30.46 | 29.93 | 30.02 | 969,460 | -0.22(-0.74%) |
Apr 25, 2016 | 29.64 | 30.29 | 29.62 | 30.24 | 1,212,113 | +0.47(+1.57%) |
Apr 22, 2016 | 29.73 | 29.91 | 29.54 | 29.78 | 916,079 | +0.22(+0.76%) |
Apr 21, 2016 | 30.34 | 30.45 | 29.55 | 29.55 | 2,046,426 | -0.91(-2.98%) |
Apr 20, 2016 | 31.35 | 31.35 | 30.45 | 30.46 | 1,449,562 | -0.84(-2.68%) |
Apr 19, 2016 | 31.31 | 31.42 | 31.14 | 31.30 | 1,065,503 | +0.10(+0.33%) |
Apr 18, 2016 | 31.20 | 31.31 | 31.03 | 31.20 | 1,330,314 | +0.03(+0.11%) |
Apr 15, 2016 | 30.93 | 31.20 | 30.93 | 31.16 | 1,814,194 | +0.20(+0.66%) |
Apr 14, 2016 | 30.99 | 31.14 | 30.89 | 30.96 | 1,144,133 | -0.12(-0.39%) |
Apr 13, 2016 | 31.53 | 31.53 | 30.93 | 31.08 | 1,342,645 | -0.35(-1.12%) |
Apr 12, 2016 | 31.39 | 31.55 | 31.30 | 31.43 | 1,340,041 | +0.06(+0.19%) |
Apr 11, 2016 | 31.49 | 31.76 | 31.32 | 31.37 | 1,347,951 | -0.05(-0.17%) |
Apr 08, 2016 | 31.18 | 31.48 | 31.12 | 31.43 | 1,069,907 | +0.29(+0.93%) |
Apr 07, 2016 | 31.29 | 31.33 | 31.10 | 31.14 | 1,447,658 | -0.14(-0.45%) |
Apr 06, 2016 | 31.20 | 31.34 | 31.15 | 31.28 | 1,019,054 | -0.04(-0.13%) |
Apr 05, 2016 | 31.06 | 31.39 | 31.06 | 31.32 | 1,594,141 | +0.14(+0.46%) |
Apr 04, 2016 | 31.37 | 31.54 | 31.02 | 31.18 | 1,333,879 | -0.13(-0.41%) |
Apr 01, 2016 | 31.16 | 31.34 | 31.09 | 31.31 | 1,586,512 | +0.03(+0.11%) |
Mar 31, 2016 | 31.46 | 31.58 | 31.25 | 31.27 | 2,243,808 | -0.18(-0.56%) |
Mar 30, 2016 | 31.64 | 31.69 | 31.13 | 31.45 | 2,036,036 | -0.26(-0.81%) |
Mar 29, 2016 | 31.25 | 31.72 | 31.25 | 31.71 | 1,901,633 | +0.60(+1.94%) |
Mar 28, 2016 | 31.02 | 31.30 | 30.89 | 31.10 | 1,171,517 | +0.13(+0.42%) |
Mar 24, 2016 | 30.77 | 30.97 | 30.97 | 30.97 | 827,016 | +0.15(+0.48%) |
Mar 23, 2016 | 30.63 | 31.17 | 30.52 | 30.83 | 1,598,939 | +0.04(+0.13%) |
Mar 22, 2016 | 30.57 | 30.96 | 30.51 | 30.79 | 1,407,139 | +0.27(+0.89%) |
Mar 21, 2016 | 30.76 | 30.97 | 30.45 | 30.51 | 1,665,925 | -0.39(-1.25%) |
Mar 18, 2016 | 30.99 | 30.99 | 30.67 | 30.90 | 4,251,246 | -0.15(-0.48%) |
Mar 17, 2016 | 30.83 | 31.18 | 30.53 | 31.05 | 1,175,688 | +0.26(+0.86%) |
Mar 16, 2016 | 30.36 | 30.91 | 30.22 | 30.79 | 1,208,055 | +0.25(+0.82%) |
Mar 15, 2016 | 30.07 | 30.60 | 30.07 | 30.53 | 1,204,597 | +0.38(+1.26%) |
Mar 14, 2016 | 30.18 | 30.32 | 30.12 | 30.16 | 1,143,083 | -0.05(-0.16%) |
Mar 11, 2016 | 30.20 | 30.37 | 29.88 | 30.20 | 1,999,490 | +0.24(+0.81%) |
Mar 10, 2016 | 30.24 | 30.32 | 29.66 | 29.96 | 745,223 | -0.22(-0.74%) |
Mar 09, 2016 | 29.85 | 30.42 | 29.84 | 30.18 | 1,332,926 | +0.32(+1.07%) |
Mar 08, 2016 | 29.92 | 30.18 | 29.72 | 29.86 | 1,654,665 | +0.03(+0.09%) |
Mar 07, 2016 | 29.44 | 29.86 | 29.39 | 29.84 | 1,895,972 | +0.35(+1.17%) |
Mar 04, 2016 | 29.97 | 29.97 | 29.26 | 29.49 | 2,273,232 | -0.51(-1.71%) |
Mar 03, 2016 | 30.05 | 30.16 | 29.70 | 30.01 | 1,182,098 | -0.04(-0.14%) |
Mar 02, 2016 | 29.88 | 30.05 | 29.72 | 30.05 | 1,170,938 | +0.04(+0.14%) |
Mar 01, 2016 | 29.87 | 30.16 | 29.76 | 30.01 | 2,172,111 | +0.24(+0.80%) |
Feb 29, 2016 | 29.74 | 30.17 | 29.63 | 29.77 | 2,358,974 | +0.01(+0.02%) |
Feb 26, 2016 | 30.39 | 30.40 | 29.69 | 29.76 | 2,377,165 | -0.70(-2.29%) |
Feb 25, 2016 | 30.23 | 30.64 | 30.12 | 30.46 | 984,966 | +0.47(+1.56%) |
Feb 24, 2016 | 29.99 | 30.30 | 29.85 | 29.99 | 1,414,642 | -0.01(-0.05%) |
Feb 23, 2016 | 30.15 | 30.58 | 29.97 | 30.01 | 2,215,516 | -0.32(-1.05%) |
Feb 22, 2016 | 30.77 | 30.78 | 30.28 | 30.32 | 1,326,918 | -0.24(-0.78%) |
Feb 19, 2016 | 30.54 | 30.72 | 30.46 | 30.56 | 1,441,889 | +0.06(+0.20%) |
Feb 18, 2016 | 30.34 | 30.65 | 30.09 | 30.50 | 1,469,852 | +0.19(+0.63%) |
Feb 17, 2016 | 30.28 | 30.76 | 30.24 | 30.31 | 1,879,813 | +0.00(+0.00%) |
Feb 16, 2016 | 30.35 | 30.50 | 30.06 | 30.31 | 2,141,595 | +0.05(+0.18%) |
Feb 12, 2016 | 31.18 | 30.26 | 30.26 | 30.26 | 3,100,646 | -0.40(-1.30%) |
Feb 11, 2016 | 29.57 | 31.23 | 29.57 | 30.66 | 2,802,300 | +0.75(+2.51%) |
Feb 10, 2016 | 30.07 | 30.54 | 29.84 | 29.91 | 2,567,593 | -0.21(-0.70%) |
Feb 09, 2016 | 29.29 | 30.32 | 29.29 | 30.11 | 2,542,437 | +0.53(+1.78%) |
Feb 08, 2016 | 29.53 | 29.65 | 29.02 | 29.59 | 1,738,805 | -0.03(-0.11%) |
Feb 05, 2016 | 30.05 | 30.06 | 29.53 | 29.62 | 1,407,251 | -0.48(-1.60%) |
Feb 04, 2016 | 29.59 | 30.18 | 29.32 | 30.10 | 3,575,946 | +0.34(+1.14%) |
Feb 03, 2016 | 29.72 | 30.15 | 29.59 | 29.76 | 2,439,122 | +0.16(+0.55%) |
Feb 02, 2016 | 29.30 | 29.67 | 29.11 | 29.60 | 2,025,285 | +0.20(+0.69%) |