Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 32.38 | 32.55 | 32.38 | 32.55 | 1,546 | +0.35(+1.09%) |
Apr 28, 2016 | 32.43 | 32.50 | 32.20 | 32.20 | 1,826 | -0.14(-0.42%) |
Apr 27, 2016 | 32.60 | 32.61 | 32.34 | 32.34 | 8,272 | -0.11(-0.34%) |
Apr 26, 2016 | 32.13 | 32.48 | 32.13 | 32.45 | 9,444 | +0.62(+1.96%) |
Apr 25, 2016 | 31.64 | 31.85 | 31.64 | 31.83 | 6,268 | +0.34(+1.09%) |
Apr 22, 2016 | 31.41 | 31.55 | 31.34 | 31.48 | 7,239 | -0.17(-0.54%) |
Apr 21, 2016 | 32.02 | 32.02 | 31.58 | 31.65 | 21,123 | -0.45(-1.39%) |
Apr 20, 2016 | 32.55 | 32.55 | 32.10 | 32.10 | 103,404 | -0.21(-0.66%) |
Apr 19, 2016 | 32.20 | 32.42 | 32.20 | 32.31 | 12,688 | +0.38(+1.20%) |
Apr 18, 2016 | 31.70 | 32.13 | 31.70 | 31.93 | 10,883 | +0.13(+0.40%) |
Apr 15, 2016 | 31.95 | 32.05 | 31.80 | 31.80 | 951 | -0.26(-0.81%) |
Apr 14, 2016 | 32.17 | 32.19 | 32.06 | 32.06 | 178,862 | -0.24(-0.73%) |
Apr 13, 2016 | 32.62 | 32.62 | 32.23 | 32.30 | 12,726 | +0.02(+0.05%) |
Apr 12, 2016 | 32.62 | 32.62 | 32.21 | 32.28 | 4,114 | -0.35(-1.07%) |
Apr 11, 2016 | 32.43 | 32.72 | 32.43 | 32.63 | 7,077 | +0.23(+0.71%) |
Apr 08, 2016 | 32.16 | 32.42 | 32.16 | 32.40 | 6,594 | +0.45(+1.42%) |
Apr 07, 2016 | 31.89 | 32.06 | 31.69 | 31.95 | 9,729 | -0.14(-0.45%) |
Apr 06, 2016 | 32.33 | 32.33 | 32.09 | 32.09 | 3,257 | +0.20(+0.64%) |
Apr 05, 2016 | 32.06 | 32.16 | 31.83 | 31.89 | 37,307 | -0.09(-0.27%) |
Apr 04, 2016 | 32.07 | 32.21 | 31.94 | 31.97 | 5,331 | -0.05(-0.16%) |
Apr 01, 2016 | 32.06 | 32.06 | 31.77 | 32.02 | 2,079 | -0.34(-1.05%) |
Mar 31, 2016 | 32.16 | 32.43 | 32.08 | 32.36 | 5,987 | +0.25(+0.79%) |
Mar 30, 2016 | 32.30 | 32.36 | 32.11 | 32.11 | 48,214 | +0.15(+0.48%) |
Mar 29, 2016 | 31.31 | 32.12 | 31.31 | 31.95 | 33,236 | +0.77(+2.47%) |
Mar 28, 2016 | 31.12 | 31.63 | 31.12 | 31.18 | 8,688 | +0.11(+0.36%) |
Mar 24, 2016 | 31.20 | 31.07 | 31.07 | 31.07 | 63,754 | -0.38(-1.22%) |
Mar 23, 2016 | 31.75 | 31.75 | 31.46 | 31.46 | 4,038 | -0.31(-0.98%) |
Mar 22, 2016 | 31.70 | 31.77 | 31.70 | 31.77 | 739 | -0.31(-0.98%) |
Mar 21, 2016 | 31.89 | 32.09 | 31.89 | 32.09 | 3,239 | +0.16(+0.51%) |
Mar 18, 2016 | 32.26 | 32.35 | 31.92 | 31.92 | 23,228 | -0.27(-0.84%) |
Mar 17, 2016 | 31.67 | 32.20 | 31.67 | 32.20 | 5,334 | +0.57(+1.80%) |
Mar 16, 2016 | 31.25 | 31.63 | 31.03 | 31.63 | 45,615 | +0.42(+1.33%) |
Mar 15, 2016 | 31.17 | 31.24 | 31.04 | 31.21 | 3,783 | +0.13(+0.41%) |
Mar 14, 2016 | 30.83 | 31.29 | 30.83 | 31.08 | 3,615 | +0.17(+0.55%) |
Mar 11, 2016 | 30.51 | 30.91 | 30.51 | 30.91 | 10,047 | +0.93(+3.09%) |
Mar 10, 2016 | 29.91 | 30.44 | 29.91 | 29.99 | 24,806 | +0.56(+1.91%) |
Mar 09, 2016 | 29.43 | 29.65 | 29.42 | 29.42 | 3,226 | -0.26(-0.89%) |
Mar 08, 2016 | 29.70 | 29.70 | 29.50 | 29.69 | 9,061 | -0.11(-0.37%) |
Mar 07, 2016 | 29.84 | 29.93 | 29.59 | 29.80 | 43,621 | -0.14(-0.45%) |
Mar 04, 2016 | 30.16 | 30.16 | 29.88 | 29.93 | 2,399 | +0.11(+0.37%) |
Mar 03, 2016 | 29.82 | 29.82 | 29.82 | 29.82 | 321 | +0.20(+0.69%) |
Mar 02, 2016 | 29.61 | 29.62 | 29.34 | 29.62 | 36,377 | +0.24(+0.81%) |
Mar 01, 2016 | 29.30 | 29.65 | 29.27 | 29.38 | 7,083 | +0.38(+1.32%) |
Feb 29, 2016 | 28.93 | 29.14 | 28.93 | 29.00 | 2,710 | -0.02(-0.06%) |
Feb 26, 2016 | 29.12 | 29.15 | 28.93 | 29.02 | 3,052 | -0.10(-0.35%) |
Feb 25, 2016 | 29.02 | 29.25 | 29.02 | 29.12 | 4,203 | +0.16(+0.56%) |
Feb 24, 2016 | 28.57 | 29.02 | 28.57 | 28.96 | 53,364 | -0.26(-0.88%) |
Feb 23, 2016 | 29.62 | 29.62 | 29.08 | 29.21 | 2,120 | -0.30(-1.03%) |
Feb 22, 2016 | 29.43 | 29.89 | 29.43 | 29.52 | 12,620 | -0.48(-1.62%) |
Feb 19, 2016 | 29.39 | 30.01 | 29.39 | 30.00 | 36,018 | +0.57(+1.94%) |
Feb 18, 2016 | 29.56 | 29.77 | 29.43 | 29.43 | 2,871 | -0.15(-0.52%) |
Feb 17, 2016 | 29.73 | 29.73 | 29.58 | 29.59 | 2,166 | +0.55(+1.91%) |
Feb 16, 2016 | 29.29 | 29.29 | 28.86 | 29.03 | 8,737 | +0.20(+0.71%) |
Feb 12, 2016 | 28.57 | 28.83 | 28.83 | 28.83 | 77,043 | +0.22(+0.77%) |
Feb 11, 2016 | 28.65 | 28.85 | 28.55 | 28.61 | 3,064 | -0.38(-1.32%) |
Feb 10, 2016 | 29.02 | 29.44 | 28.99 | 28.99 | 14,614 | +0.54(+1.91%) |
Feb 09, 2016 | 28.44 | 28.71 | 28.38 | 28.45 | 9,756 | -0.25(-0.89%) |
Feb 08, 2016 | 29.29 | 29.29 | 28.54 | 28.70 | 13,100 | -1.05(-3.52%) |
Feb 05, 2016 | 29.67 | 29.80 | 29.57 | 29.75 | 29,229 | -0.54(-1.77%) |
Feb 04, 2016 | 30.23 | 30.54 | 30.18 | 30.28 | 16,968 | -0.53(-1.71%) |
Feb 03, 2016 | 30.32 | 30.81 | 30.24 | 30.81 | 6,853 | +0.78(+2.60%) |
Feb 02, 2016 | 30.10 | 30.10 | 29.65 | 30.03 | 6,268 | -0.22(-0.73%) |