Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 29.38 | 29.38 | 28.94 | 29.18 | 28,352 | -0.13(-0.45%) |
Apr 28, 2016 | 29.36 | 29.58 | 29.29 | 29.31 | 64,592 | -0.30(-1.02%) |
Apr 27, 2016 | 29.25 | 29.64 | 29.25 | 29.61 | 24,112 | +0.26(+0.90%) |
Apr 26, 2016 | 29.38 | 29.38 | 29.25 | 29.35 | 11,730 | +0.26(+0.88%) |
Apr 25, 2016 | 29.25 | 29.25 | 29.01 | 29.09 | 37,575 | -0.12(-0.40%) |
Apr 22, 2016 | 29.17 | 29.26 | 29.10 | 29.21 | 23,052 | +0.19(+0.67%) |
Apr 21, 2016 | 29.52 | 29.52 | 28.99 | 29.01 | 30,259 | -0.42(-1.42%) |
Apr 20, 2016 | 29.63 | 29.63 | 29.37 | 29.43 | 13,281 | -0.02(-0.08%) |
Apr 19, 2016 | 29.50 | 29.50 | 29.35 | 29.46 | 27,200 | +0.16(+0.54%) |
Apr 18, 2016 | 29.11 | 29.30 | 29.11 | 29.30 | 33,532 | +0.15(+0.53%) |
Apr 15, 2016 | 29.03 | 29.14 | 29.03 | 29.14 | 18,640 | +0.06(+0.21%) |
Apr 14, 2016 | 29.35 | 29.35 | 29.04 | 29.08 | 31,541 | -0.09(-0.29%) |
Apr 13, 2016 | 29.30 | 29.30 | 29.01 | 29.16 | 27,262 | +0.21(+0.72%) |
Apr 12, 2016 | 28.77 | 28.97 | 28.65 | 28.96 | 21,029 | +0.28(+0.96%) |
Apr 11, 2016 | 29.03 | 29.03 | 28.68 | 28.68 | 13,798 | +0.04(+0.14%) |
Apr 08, 2016 | 28.83 | 28.91 | 28.64 | 28.64 | 20,357 | -0.02(-0.08%) |
Apr 07, 2016 | 28.82 | 28.82 | 28.55 | 28.66 | 21,061 | -0.31(-1.07%) |
Apr 06, 2016 | 28.85 | 28.97 | 28.74 | 28.97 | 28,559 | +0.12(+0.40%) |
Apr 05, 2016 | 28.92 | 28.97 | 28.85 | 28.86 | 33,503 | -0.35(-1.19%) |
Apr 04, 2016 | 29.51 | 29.51 | 29.20 | 29.20 | 30,759 | -0.16(-0.53%) |
Apr 01, 2016 | 29.36 | 29.37 | 29.02 | 29.36 | 23,595 | +0.09(+0.30%) |
Mar 31, 2016 | 29.47 | 29.47 | 29.21 | 29.27 | 20,787 | +0.02(+0.05%) |
Mar 30, 2016 | 29.28 | 29.36 | 29.23 | 29.26 | 38,170 | +0.05(+0.17%) |
Mar 29, 2016 | 28.82 | 29.22 | 28.82 | 29.21 | 37,986 | +0.26(+0.90%) |
Mar 28, 2016 | 28.92 | 29.02 | 28.86 | 28.95 | 19,396 | +0.05(+0.16%) |
Mar 24, 2016 | 28.91 | 28.90 | 28.90 | 28.90 | 19,270 | -0.06(-0.20%) |
Mar 23, 2016 | 29.23 | 29.23 | 28.93 | 28.96 | 38,516 | -0.10(-0.36%) |
Mar 22, 2016 | 28.90 | 29.16 | 28.90 | 29.06 | 31,434 | -0.11(-0.37%) |
Mar 21, 2016 | 29.26 | 29.26 | 29.06 | 29.17 | 46,201 | +0.02(+0.05%) |
Mar 18, 2016 | 29.34 | 29.34 | 29.12 | 29.16 | 86,942 | +0.04(+0.13%) |
Mar 17, 2016 | 28.82 | 29.19 | 28.82 | 29.12 | 52,947 | +0.27(+0.94%) |
Mar 16, 2016 | 28.59 | 28.85 | 28.53 | 28.85 | 36,261 | +0.28(+0.97%) |
Mar 15, 2016 | 28.56 | 28.58 | 28.48 | 28.57 | 23,951 | -0.14(-0.48%) |
Mar 14, 2016 | 28.66 | 28.71 | 28.60 | 28.71 | 19,949 | +0.02(+0.08%) |
Mar 11, 2016 | 28.22 | 28.75 | 28.22 | 28.69 | 55,451 | +0.32(+1.15%) |
Mar 10, 2016 | 28.30 | 28.47 | 28.07 | 28.36 | 19,556 | +0.11(+0.38%) |
Mar 09, 2016 | 28.19 | 28.36 | 28.19 | 28.25 | 7,068 | +0.10(+0.34%) |
Mar 08, 2016 | 28.10 | 28.28 | 28.08 | 28.16 | 26,676 | -0.18(-0.63%) |
Mar 07, 2016 | 28.14 | 28.39 | 28.13 | 28.33 | 13,759 | +0.15(+0.55%) |
Mar 04, 2016 | 27.91 | 28.25 | 27.90 | 28.18 | 58,581 | +0.17(+0.61%) |
Mar 03, 2016 | 27.74 | 28.01 | 27.72 | 28.01 | 22,671 | +0.19(+0.69%) |
Mar 02, 2016 | 27.59 | 27.82 | 27.52 | 27.82 | 35,374 | +0.16(+0.59%) |
Mar 01, 2016 | 27.52 | 27.68 | 27.52 | 27.65 | 23,687 | +0.24(+0.87%) |
Feb 29, 2016 | 27.53 | 27.59 | 27.38 | 27.42 | 10,339 | -0.02(-0.09%) |
Feb 26, 2016 | 27.66 | 27.67 | 27.39 | 27.44 | 16,836 | -0.13(-0.47%) |
Feb 25, 2016 | 27.33 | 27.57 | 27.33 | 27.57 | 26,170 | +0.22(+0.82%) |
Feb 24, 2016 | 26.99 | 27.36 | 26.93 | 27.35 | 9,542 | +0.07(+0.25%) |
Feb 23, 2016 | 27.31 | 27.32 | 27.19 | 27.28 | 15,985 | -0.13(-0.46%) |
Feb 22, 2016 | 27.29 | 27.41 | 27.29 | 27.41 | 10,793 | +0.30(+1.12%) |
Feb 19, 2016 | 27.04 | 27.13 | 27.00 | 27.10 | 21,091 | -0.11(-0.40%) |
Feb 18, 2016 | 27.17 | 27.29 | 27.07 | 27.21 | 10,954 | +0.08(+0.28%) |
Feb 17, 2016 | 27.02 | 27.15 | 27.02 | 27.13 | 17,039 | +0.30(+1.12%) |
Feb 16, 2016 | 26.74 | 26.83 | 26.50 | 26.83 | 8,919 | +0.48(+1.81%) |
Feb 12, 2016 | 26.29 | 26.36 | 26.36 | 26.36 | 11,081 | +0.25(+0.98%) |
Feb 11, 2016 | 26.14 | 26.15 | 25.89 | 26.10 | 51,989 | -0.24(-0.90%) |
Feb 10, 2016 | 26.39 | 26.53 | 26.33 | 26.34 | 24,770 | -0.12(-0.46%) |
Feb 09, 2016 | 26.35 | 26.46 | 26.27 | 26.46 | 7,067 | +0.17(+0.64%) |
Feb 08, 2016 | 26.34 | 26.41 | 26.19 | 26.29 | 7,012 | -0.31(-1.17%) |
Feb 05, 2016 | 26.67 | 26.71 | 26.60 | 26.60 | 8,005 | -0.07(-0.27%) |
Feb 04, 2016 | 26.74 | 26.89 | 26.65 | 26.68 | 27,874 | -0.06(-0.23%) |
Feb 03, 2016 | 26.40 | 26.85 | 26.40 | 26.74 | 27,335 | +0.25(+0.93%) |
Feb 02, 2016 | 26.62 | 26.62 | 26.39 | 26.49 | 28,094 | -0.36(-1.34%) |