Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 29.58 | 30.12 | 29.41 | 29.93 | 590,777 | +0.14(+0.48%) |
Apr 28, 2016 | 29.88 | 30.02 | 29.69 | 29.78 | 244,775 | -0.21(-0.70%) |
Apr 27, 2016 | 29.04 | 30.10 | 29.04 | 30.00 | 361,072 | +0.88(+3.01%) |
Apr 26, 2016 | 28.88 | 29.34 | 28.88 | 29.12 | 222,555 | +0.33(+1.15%) |
Apr 25, 2016 | 28.45 | 28.84 | 28.41 | 28.79 | 626,760 | +0.20(+0.69%) |
Apr 22, 2016 | 28.43 | 28.79 | 28.43 | 28.59 | 414,369 | +0.20(+0.69%) |
Apr 21, 2016 | 28.58 | 28.78 | 28.25 | 28.40 | 428,709 | -0.28(-0.97%) |
Apr 20, 2016 | 29.07 | 29.11 | 28.68 | 28.68 | 80,155 | -0.41(-1.40%) |
Apr 19, 2016 | 29.34 | 29.35 | 29.04 | 29.08 | 142,726 | -0.16(-0.54%) |
Apr 18, 2016 | 29.19 | 29.44 | 29.05 | 29.24 | 194,577 | +0.16(+0.54%) |
Apr 15, 2016 | 28.93 | 29.27 | 28.93 | 29.08 | 220,023 | +0.13(+0.44%) |
Apr 14, 2016 | 29.06 | 29.06 | 28.72 | 28.95 | 183,492 | +0.06(+0.21%) |
Apr 13, 2016 | 29.18 | 29.18 | 28.71 | 28.89 | 246,373 | -0.19(-0.65%) |
Apr 12, 2016 | 29.12 | 29.23 | 28.97 | 29.08 | 285,239 | +0.02(+0.05%) |
Apr 11, 2016 | 29.22 | 29.47 | 29.02 | 29.07 | 193,274 | -0.09(-0.31%) |
Apr 08, 2016 | 29.08 | 29.27 | 28.95 | 29.16 | 162,361 | +0.20(+0.68%) |
Apr 07, 2016 | 29.00 | 29.21 | 28.77 | 28.96 | 213,512 | -0.23(-0.80%) |
Apr 06, 2016 | 29.33 | 29.38 | 29.05 | 29.20 | 186,008 | -0.17(-0.59%) |
Apr 05, 2016 | 29.81 | 29.96 | 29.32 | 29.37 | 194,070 | -0.61(-2.04%) |
Apr 04, 2016 | 29.83 | 30.00 | 29.70 | 29.98 | 200,856 | +0.14(+0.46%) |
Apr 01, 2016 | 29.90 | 30.03 | 29.68 | 29.84 | 268,738 | -0.27(-0.90%) |
Mar 31, 2016 | 29.78 | 30.14 | 29.56 | 30.12 | 241,627 | +0.26(+0.88%) |
Mar 30, 2016 | 29.74 | 29.90 | 29.54 | 29.85 | 144,498 | +0.13(+0.43%) |
Mar 29, 2016 | 28.95 | 29.74 | 28.88 | 29.72 | 180,938 | +0.71(+2.44%) |
Mar 28, 2016 | 28.92 | 29.12 | 28.82 | 29.01 | 99,919 | +0.15(+0.52%) |
Mar 24, 2016 | 28.40 | 28.86 | 28.86 | 28.86 | 172,982 | +0.37(+1.30%) |
Mar 23, 2016 | 28.59 | 28.78 | 28.43 | 28.49 | 154,841 | -0.23(-0.79%) |
Mar 22, 2016 | 28.39 | 28.77 | 28.11 | 28.72 | 131,167 | +0.27(+0.95%) |
Mar 21, 2016 | 28.74 | 28.74 | 28.30 | 28.45 | 225,855 | -0.47(-1.62%) |
Mar 18, 2016 | 29.32 | 29.41 | 28.89 | 28.92 | 363,497 | -0.29(-1.01%) |
Mar 17, 2016 | 28.81 | 29.31 | 28.64 | 29.21 | 243,242 | +0.40(+1.39%) |
Mar 16, 2016 | 28.39 | 28.97 | 28.06 | 28.81 | 100,608 | +0.28(+0.98%) |
Mar 15, 2016 | 28.67 | 28.68 | 28.14 | 28.53 | 174,068 | -0.15(-0.53%) |
Mar 14, 2016 | 28.81 | 28.84 | 28.62 | 28.68 | 118,475 | -0.20(-0.68%) |
Mar 11, 2016 | 28.56 | 28.89 | 28.56 | 28.88 | 229,682 | +0.54(+1.89%) |
Mar 10, 2016 | 28.61 | 28.89 | 28.14 | 28.34 | 193,278 | -0.14(-0.50%) |
Mar 09, 2016 | 28.48 | 28.74 | 28.34 | 28.49 | 112,424 | +0.12(+0.43%) |
Mar 08, 2016 | 28.49 | 28.73 | 28.33 | 28.37 | 171,027 | -0.18(-0.63%) |
Mar 07, 2016 | 28.41 | 28.57 | 28.30 | 28.55 | 202,351 | +0.11(+0.40%) |
Mar 04, 2016 | 28.52 | 28.58 | 28.20 | 28.43 | 273,348 | +0.10(+0.37%) |
Mar 03, 2016 | 28.37 | 28.42 | 28.10 | 28.33 | 239,182 | -0.02(-0.08%) |
Mar 02, 2016 | 28.05 | 28.47 | 27.97 | 28.35 | 140,437 | +0.19(+0.67%) |
Mar 01, 2016 | 27.97 | 28.17 | 27.93 | 28.16 | 234,422 | +0.37(+1.32%) |
Feb 29, 2016 | 27.89 | 28.22 | 27.75 | 27.80 | 279,895 | -0.07(-0.24%) |
Feb 26, 2016 | 28.31 | 28.47 | 27.86 | 27.86 | 282,074 | -0.43(-1.54%) |
Feb 25, 2016 | 27.74 | 28.55 | 27.71 | 28.30 | 495,701 | +0.65(+2.36%) |
Feb 24, 2016 | 26.99 | 27.74 | 26.99 | 27.65 | 209,479 | +0.37(+1.35%) |
Feb 23, 2016 | 27.26 | 27.55 | 27.15 | 27.28 | 151,335 | -0.01(-0.03%) |
Feb 22, 2016 | 27.18 | 27.49 | 27.02 | 27.29 | 193,330 | +0.29(+1.08%) |
Feb 19, 2016 | 27.17 | 27.85 | 26.99 | 26.99 | 170,526 | -0.21(-0.77%) |
Feb 18, 2016 | 26.97 | 27.35 | 26.60 | 27.20 | 299,068 | +0.22(+0.81%) |
Feb 17, 2016 | 26.94 | 27.18 | 26.72 | 26.99 | 399,142 | +0.57(+2.16%) |
Feb 16, 2016 | 26.41 | 26.45 | 26.07 | 26.42 | 349,644 | +0.23(+0.89%) |
Feb 12, 2016 | 26.11 | 26.18 | 26.18 | 26.18 | 182,806 | +0.18(+0.69%) |
Feb 11, 2016 | 25.74 | 25.74 | 25.53 | 26.01 | 147,215 | -0.10(-0.37%) |
Feb 10, 2016 | 26.06 | 26.69 | 26.06 | 26.10 | 315,512 | +0.16(+0.64%) |
Feb 09, 2016 | 26.49 | 26.96 | 25.86 | 25.94 | 407,176 | -0.80(-3.00%) |
Feb 08, 2016 | 27.33 | 27.33 | 26.36 | 26.74 | 264,277 | -0.79(-2.86%) |
Feb 05, 2016 | 27.73 | 27.75 | 27.38 | 27.53 | 314,813 | -0.41(-1.48%) |
Feb 04, 2016 | 27.67 | 28.17 | 27.67 | 27.94 | 240,029 | +0.13(+0.49%) |
Feb 03, 2016 | 27.95 | 28.03 | 27.51 | 27.80 | 353,371 | +0.01(+0.03%) |
Feb 02, 2016 | 27.86 | 28.22 | 27.54 | 27.80 | 288,009 | -0.15(-0.54%) |