Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 30.27 | 30.55 | 30.26 | 30.52 | 208,634 | +0.10(+0.34%) |
Apr 28, 2016 | 30.27 | 30.45 | 30.23 | 30.42 | 149,717 | +0.14(+0.46%) |
Apr 27, 2016 | 30.19 | 30.38 | 30.13 | 30.28 | 92,775 | +0.28(+0.94%) |
Apr 26, 2016 | 30.11 | 30.12 | 29.99 | 30.00 | 195,373 | -0.16(-0.51%) |
Apr 25, 2016 | 30.24 | 30.31 | 30.15 | 30.15 | 1,001,693 | -0.11(-0.35%) |
Apr 22, 2016 | 30.34 | 30.38 | 30.23 | 30.26 | 128,747 | -0.08(-0.27%) |
Apr 21, 2016 | 30.32 | 30.43 | 30.25 | 30.34 | 113,419 | -0.18(-0.60%) |
Apr 20, 2016 | 30.93 | 30.97 | 30.48 | 30.52 | 143,644 | -0.30(-0.97%) |
Apr 19, 2016 | 30.87 | 30.90 | 30.70 | 30.82 | 102,877 | -0.09(-0.30%) |
Apr 18, 2016 | 30.95 | 30.95 | 30.79 | 30.92 | 163,238 | -0.11(-0.37%) |
Apr 15, 2016 | 30.89 | 31.12 | 30.89 | 31.03 | 81,669 | +0.22(+0.70%) |
Apr 14, 2016 | 30.86 | 30.91 | 30.75 | 30.81 | 156,396 | -0.12(-0.40%) |
Apr 13, 2016 | 30.79 | 30.99 | 30.75 | 30.94 | 332,674 | +0.09(+0.29%) |
Apr 12, 2016 | 30.92 | 30.94 | 30.78 | 30.85 | 1,209,688 | -0.22(-0.72%) |
Apr 11, 2016 | 30.97 | 31.10 | 30.88 | 31.07 | 135,460 | +0.01(+0.03%) |
Apr 08, 2016 | 31.13 | 31.16 | 31.01 | 31.06 | 201,632 | -0.22(-0.69%) |
Apr 07, 2016 | 31.09 | 31.30 | 31.08 | 31.28 | 219,904 | +0.36(+1.16%) |
Apr 06, 2016 | 30.98 | 31.05 | 30.81 | 30.92 | 114,421 | -0.22(-0.71%) |
Apr 05, 2016 | 31.05 | 31.15 | 31.05 | 31.14 | 1,108,985 | +0.35(+1.14%) |
Apr 04, 2016 | 30.82 | 30.87 | 30.70 | 30.79 | 187,769 | +0.03(+0.09%) |
Apr 01, 2016 | 30.82 | 30.92 | 30.59 | 30.76 | 1,147,943 | +0.05(+0.15%) |
Mar 31, 2016 | 30.60 | 30.75 | 30.54 | 30.72 | 269,107 | +0.21(+0.70%) |
Mar 30, 2016 | 30.60 | 30.60 | 30.34 | 30.50 | 294,285 | -0.31(-1.02%) |
Mar 29, 2016 | 30.67 | 30.82 | 30.55 | 30.82 | 253,564 | +0.31(+1.00%) |
Mar 28, 2016 | 30.41 | 30.60 | 30.41 | 30.51 | 3,384,239 | +0.05(+0.17%) |
Mar 24, 2016 | 30.72 | 30.46 | 30.46 | 30.46 | 893,713 | -0.01(-0.03%) |
Mar 23, 2016 | 30.24 | 30.52 | 30.19 | 30.47 | 915,580 | +0.34(+1.12%) |
Mar 22, 2016 | 30.27 | 30.35 | 30.11 | 30.13 | 142,815 | +0.02(+0.08%) |
Mar 21, 2016 | 30.18 | 30.24 | 30.08 | 30.10 | 137,588 | -0.22(-0.73%) |
Mar 18, 2016 | 30.38 | 30.44 | 30.27 | 30.32 | 137,286 | +0.05(+0.17%) |
Mar 17, 2016 | 30.25 | 30.41 | 30.25 | 30.27 | 102,612 | +0.13(+0.44%) |
Mar 16, 2016 | 30.07 | 30.19 | 29.99 | 30.14 | 251,537 | +0.07(+0.23%) |
Mar 15, 2016 | 30.23 | 30.26 | 30.02 | 30.07 | 104,806 | +0.03(+0.11%) |
Mar 14, 2016 | 30.08 | 30.18 | 30.03 | 30.04 | 183,208 | +0.07(+0.25%) |
Mar 11, 2016 | 30.31 | 30.31 | 29.93 | 29.96 | 87,675 | -0.29(-0.94%) |
Mar 10, 2016 | 30.46 | 30.50 | 30.09 | 30.25 | 97,466 | -0.14(-0.46%) |
Mar 09, 2016 | 30.39 | 30.50 | 30.29 | 30.39 | 599,801 | -0.17(-0.55%) |
Mar 08, 2016 | 30.67 | 30.77 | 30.56 | 30.56 | 171,017 | +0.33(+1.11%) |
Mar 07, 2016 | 30.24 | 30.25 | 30.14 | 30.22 | 102,107 | -0.01(-0.04%) |
Mar 04, 2016 | 30.31 | 30.34 | 30.12 | 30.23 | 145,617 | -0.24(-0.78%) |
Mar 03, 2016 | 30.38 | 30.57 | 30.31 | 30.47 | 305,258 | +0.12(+0.39%) |
Mar 02, 2016 | 30.17 | 30.35 | 30.17 | 30.35 | 280,479 | +0.11(+0.35%) |
Mar 01, 2016 | 30.76 | 30.76 | 30.17 | 30.25 | 2,184,957 | -0.42(-1.37%) |
Feb 29, 2016 | 30.62 | 30.77 | 30.60 | 30.66 | 2,816,449 | +0.04(+0.15%) |
Feb 26, 2016 | 30.60 | 30.68 | 30.55 | 30.62 | 271,891 | -0.28(-0.92%) |
Feb 25, 2016 | 30.87 | 31.03 | 30.84 | 30.90 | 157,865 | +0.12(+0.38%) |
Feb 24, 2016 | 31.07 | 31.24 | 30.72 | 30.79 | 468,692 | -0.05(-0.16%) |
Feb 23, 2016 | 30.55 | 30.93 | 30.49 | 30.84 | 133,355 | +0.13(+0.41%) |
Feb 22, 2016 | 30.76 | 30.76 | 30.66 | 30.71 | 154,010 | -0.05(-0.16%) |
Feb 19, 2016 | 30.84 | 30.93 | 30.68 | 30.76 | 181,103 | +0.02(+0.07%) |
Feb 18, 2016 | 30.38 | 30.75 | 30.38 | 30.74 | 380,524 | +0.35(+1.15%) |
Feb 17, 2016 | 30.44 | 30.51 | 30.24 | 30.39 | 210,649 | -0.18(-0.59%) |
Feb 16, 2016 | 30.70 | 30.74 | 30.31 | 30.57 | 189,499 | -0.28(-0.91%) |
Feb 12, 2016 | 31.12 | 30.85 | 30.85 | 30.85 | 419,672 | -0.51(-1.63%) |
Feb 11, 2016 | 31.53 | 31.72 | 31.01 | 31.36 | 1,364,401 | +0.22(+0.72%) |
Feb 10, 2016 | 30.94 | 31.14 | 30.70 | 31.14 | 1,105,050 | +0.26(+0.84%) |
Feb 09, 2016 | 30.99 | 30.99 | 30.77 | 30.88 | 1,280,712 | +0.06(+0.20%) |
Feb 08, 2016 | 30.47 | 30.88 | 30.47 | 30.82 | 285,394 | +0.57(+1.87%) |
Feb 05, 2016 | 30.05 | 30.31 | 29.99 | 30.25 | 265,337 | +0.07(+0.23%) |
Feb 04, 2016 | 30.13 | 30.20 | 29.99 | 30.18 | 129,852 | +0.10(+0.34%) |
Feb 03, 2016 | 30.15 | 30.52 | 30.06 | 30.08 | 225,000 | -0.20(-0.64%) |
Feb 02, 2016 | 30.11 | 30.29 | 30.09 | 30.27 | 295,538 | +0.48(+1.62%) |