Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 30.47 | 30.75 | 30.46 | 30.72 | 207,259 | +0.10(+0.34%) |
Apr 28, 2016 | 30.47 | 30.65 | 30.43 | 30.62 | 148,731 | +0.14(+0.46%) |
Apr 27, 2016 | 30.39 | 30.59 | 30.33 | 30.48 | 92,164 | +0.28(+0.94%) |
Apr 26, 2016 | 30.31 | 30.32 | 30.19 | 30.20 | 194,086 | -0.16(-0.51%) |
Apr 25, 2016 | 30.44 | 30.51 | 30.35 | 30.35 | 995,094 | -0.11(-0.35%) |
Apr 22, 2016 | 30.55 | 30.58 | 30.43 | 30.46 | 127,899 | -0.08(-0.27%) |
Apr 21, 2016 | 30.52 | 30.63 | 30.45 | 30.54 | 112,672 | -0.18(-0.60%) |
Apr 20, 2016 | 31.13 | 31.18 | 30.68 | 30.73 | 142,698 | -0.30(-0.97%) |
Apr 19, 2016 | 31.08 | 31.11 | 30.90 | 31.03 | 102,199 | -0.09(-0.30%) |
Apr 18, 2016 | 31.15 | 31.15 | 31.00 | 31.12 | 162,162 | -0.12(-0.37%) |
Apr 15, 2016 | 31.10 | 31.32 | 31.10 | 31.24 | 81,131 | +0.22(+0.70%) |
Apr 14, 2016 | 31.07 | 31.11 | 30.95 | 31.02 | 155,365 | -0.12(-0.40%) |
Apr 13, 2016 | 31.00 | 31.20 | 30.95 | 31.14 | 330,483 | +0.09(+0.29%) |
Apr 12, 2016 | 31.12 | 31.14 | 30.98 | 31.05 | 1,201,718 | -0.23(-0.72%) |
Apr 11, 2016 | 31.17 | 31.31 | 31.08 | 31.28 | 134,567 | +0.01(+0.03%) |
Apr 08, 2016 | 31.34 | 31.37 | 31.22 | 31.27 | 200,304 | -0.22(-0.69%) |
Apr 07, 2016 | 31.30 | 31.50 | 31.29 | 31.49 | 218,455 | +0.36(+1.16%) |
Apr 06, 2016 | 31.18 | 31.25 | 31.02 | 31.12 | 113,667 | -0.22(-0.71%) |
Apr 05, 2016 | 31.26 | 31.36 | 31.26 | 31.35 | 1,101,679 | +0.35(+1.14%) |
Apr 04, 2016 | 31.02 | 31.07 | 30.90 | 30.99 | 186,532 | +0.03(+0.09%) |
Apr 01, 2016 | 31.03 | 31.12 | 30.79 | 30.96 | 1,140,380 | +0.05(+0.15%) |
Mar 31, 2016 | 30.80 | 30.95 | 30.74 | 30.92 | 267,335 | +0.21(+0.70%) |
Mar 30, 2016 | 30.81 | 30.81 | 30.54 | 30.70 | 292,346 | -0.32(-1.02%) |
Mar 29, 2016 | 30.87 | 31.02 | 30.75 | 31.02 | 251,894 | +0.31(+1.00%) |
Mar 28, 2016 | 30.61 | 30.80 | 30.61 | 30.71 | 3,361,944 | +0.05(+0.17%) |
Mar 24, 2016 | 30.92 | 30.66 | 30.66 | 30.66 | 887,825 | -0.01(-0.03%) |
Mar 23, 2016 | 30.44 | 30.73 | 30.39 | 30.67 | 909,548 | +0.34(+1.12%) |
Mar 22, 2016 | 30.47 | 30.55 | 30.31 | 30.33 | 141,874 | +0.02(+0.08%) |
Mar 21, 2016 | 30.38 | 30.44 | 30.28 | 30.30 | 136,681 | -0.22(-0.73%) |
Mar 18, 2016 | 30.58 | 30.64 | 30.47 | 30.52 | 136,381 | +0.05(+0.17%) |
Mar 17, 2016 | 30.45 | 30.61 | 30.45 | 30.47 | 101,936 | +0.13(+0.44%) |
Mar 16, 2016 | 30.27 | 30.39 | 30.19 | 30.34 | 249,880 | +0.07(+0.23%) |
Mar 15, 2016 | 30.43 | 30.46 | 30.22 | 30.27 | 104,115 | +0.03(+0.11%) |
Mar 14, 2016 | 30.28 | 30.38 | 30.22 | 30.24 | 182,001 | +0.07(+0.25%) |
Mar 11, 2016 | 30.51 | 30.51 | 30.13 | 30.16 | 87,098 | -0.29(-0.94%) |
Mar 10, 2016 | 30.66 | 30.70 | 30.29 | 30.45 | 96,824 | -0.14(-0.46%) |
Mar 09, 2016 | 30.59 | 30.70 | 30.49 | 30.59 | 595,850 | -0.17(-0.55%) |
Mar 08, 2016 | 30.87 | 30.97 | 30.76 | 30.76 | 169,891 | +0.34(+1.11%) |
Mar 07, 2016 | 30.44 | 30.45 | 30.34 | 30.42 | 101,434 | -0.01(-0.04%) |
Mar 04, 2016 | 30.51 | 30.54 | 30.32 | 30.43 | 144,658 | -0.24(-0.78%) |
Mar 03, 2016 | 30.59 | 30.77 | 30.51 | 30.67 | 303,247 | +0.12(+0.39%) |
Mar 02, 2016 | 30.37 | 30.55 | 30.37 | 30.55 | 278,631 | +0.11(+0.35%) |
Mar 01, 2016 | 30.96 | 30.96 | 30.37 | 30.45 | 2,170,563 | -0.42(-1.37%) |
Feb 29, 2016 | 30.82 | 30.98 | 30.80 | 30.87 | 2,797,894 | +0.05(+0.15%) |
Feb 26, 2016 | 30.80 | 30.88 | 30.75 | 30.82 | 270,100 | -0.29(-0.92%) |
Feb 25, 2016 | 31.07 | 31.23 | 31.04 | 31.11 | 156,825 | +0.12(+0.38%) |
Feb 24, 2016 | 31.27 | 31.45 | 30.92 | 30.99 | 465,605 | -0.05(-0.16%) |
Feb 23, 2016 | 30.75 | 31.13 | 30.69 | 31.04 | 132,477 | +0.13(+0.41%) |
Feb 22, 2016 | 30.96 | 30.97 | 30.87 | 30.91 | 152,995 | -0.05(-0.16%) |
Feb 19, 2016 | 31.04 | 31.13 | 30.88 | 30.96 | 179,910 | +0.02(+0.07%) |
Feb 18, 2016 | 30.58 | 30.96 | 30.58 | 30.94 | 378,017 | +0.35(+1.15%) |
Feb 17, 2016 | 30.64 | 30.72 | 30.44 | 30.59 | 209,262 | -0.18(-0.59%) |
Feb 16, 2016 | 30.90 | 30.95 | 30.52 | 30.77 | 188,250 | -0.28(-0.91%) |
Feb 12, 2016 | 31.33 | 31.05 | 31.05 | 31.05 | 416,907 | -0.52(-1.63%) |
Feb 11, 2016 | 31.74 | 31.93 | 31.22 | 31.57 | 1,355,412 | +0.23(+0.72%) |
Feb 10, 2016 | 31.14 | 31.34 | 30.90 | 31.34 | 1,097,770 | +0.26(+0.84%) |
Feb 09, 2016 | 31.20 | 31.20 | 30.98 | 31.08 | 1,272,275 | +0.06(+0.20%) |
Feb 08, 2016 | 30.67 | 31.08 | 30.67 | 31.02 | 283,514 | +0.57(+1.87%) |
Feb 05, 2016 | 30.25 | 30.51 | 30.19 | 30.45 | 263,589 | +0.07(+0.23%) |
Feb 04, 2016 | 30.33 | 30.40 | 30.18 | 30.38 | 128,997 | +0.10(+0.34%) |
Feb 03, 2016 | 30.35 | 30.72 | 30.26 | 30.28 | 223,517 | -0.20(-0.64%) |
Feb 02, 2016 | 30.31 | 30.49 | 30.29 | 30.47 | 293,591 | +0.49(+1.63%) |