Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 31.81 | 31.87 | 31.18 | 31.69 | 615,921 | -0.16(-0.50%) |
Apr 28, 2016 | 32.56 | 32.62 | 31.75 | 31.85 | 716,219 | -0.50(-1.54%) |
Apr 27, 2016 | 32.48 | 32.77 | 31.13 | 32.34 | 1,144,047 | -0.77(-2.31%) |
Apr 26, 2016 | 32.97 | 33.14 | 32.66 | 33.11 | 550,116 | +0.33(+1.01%) |
Apr 25, 2016 | 32.77 | 33.29 | 32.38 | 32.78 | 548,807 | -0.19(-0.58%) |
Apr 22, 2016 | 32.55 | 33.13 | 32.55 | 32.97 | 553,903 | +0.34(+1.06%) |
Apr 21, 2016 | 32.94 | 33.21 | 32.58 | 32.62 | 344,739 | -0.35(-1.07%) |
Apr 20, 2016 | 32.98 | 33.37 | 32.78 | 32.98 | 530,999 | +0.00(+0.00%) |
Apr 19, 2016 | 33.43 | 33.51 | 32.90 | 32.98 | 544,233 | -0.44(-1.32%) |
Apr 18, 2016 | 32.89 | 33.44 | 32.89 | 33.42 | 441,004 | +0.26(+0.77%) |
Apr 15, 2016 | 32.77 | 33.24 | 32.51 | 33.16 | 695,108 | +0.50(+1.53%) |
Apr 14, 2016 | 33.16 | 33.30 | 32.66 | 32.66 | 760,746 | -0.58(-1.75%) |
Apr 13, 2016 | 32.51 | 33.31 | 32.43 | 33.24 | 776,628 | +0.87(+2.68%) |
Apr 12, 2016 | 32.36 | 32.62 | 32.06 | 32.38 | 524,346 | -0.01(-0.02%) |
Apr 11, 2016 | 32.61 | 32.78 | 32.24 | 32.38 | 430,658 | -0.17(-0.51%) |
Apr 08, 2016 | 32.62 | 32.86 | 32.25 | 32.55 | 437,157 | +0.12(+0.37%) |
Apr 07, 2016 | 32.47 | 32.74 | 31.53 | 32.43 | 1,153,386 | -0.35(-1.07%) |
Apr 06, 2016 | 32.66 | 32.89 | 32.36 | 32.78 | 638,836 | +0.13(+0.39%) |
Apr 05, 2016 | 32.70 | 33.03 | 32.34 | 32.65 | 1,296,894 | -0.40(-1.22%) |
Apr 04, 2016 | 32.85 | 33.07 | 32.50 | 33.05 | 727,074 | +0.23(+0.70%) |
Apr 01, 2016 | 31.97 | 32.94 | 31.81 | 32.82 | 1,090,990 | +0.68(+2.13%) |
Mar 31, 2016 | 31.90 | 32.44 | 31.85 | 32.14 | 1,119,967 | +0.24(+0.76%) |
Mar 30, 2016 | 32.34 | 32.34 | 31.64 | 31.90 | 900,094 | -0.44(-1.36%) |
Mar 29, 2016 | 31.37 | 32.34 | 31.37 | 32.34 | 611,420 | +0.86(+2.72%) |
Mar 28, 2016 | 31.39 | 31.62 | 31.24 | 31.48 | 474,185 | +0.23(+0.74%) |
Mar 24, 2016 | 31.17 | 31.25 | 31.25 | 31.25 | 692,653 | -0.02(-0.06%) |
Mar 23, 2016 | 31.32 | 31.48 | 31.04 | 31.27 | 841,451 | -0.03(-0.10%) |
Mar 22, 2016 | 31.19 | 31.44 | 31.05 | 31.30 | 1,025,510 | -0.15(-0.49%) |
Mar 21, 2016 | 31.18 | 31.51 | 31.03 | 31.46 | 1,055,316 | +0.19(+0.61%) |
Mar 18, 2016 | 30.83 | 31.33 | 30.72 | 31.26 | 1,544,105 | +0.37(+1.20%) |
Mar 17, 2016 | 30.43 | 31.00 | 30.32 | 30.89 | 684,416 | +0.43(+1.43%) |
Mar 16, 2016 | 30.06 | 30.57 | 29.63 | 30.46 | 882,488 | +0.61(+2.05%) |
Mar 15, 2016 | 29.87 | 29.97 | 29.56 | 29.85 | 1,019,113 | -0.13(-0.43%) |
Mar 14, 2016 | 30.24 | 30.37 | 29.70 | 29.97 | 1,017,159 | -0.42(-1.39%) |
Mar 11, 2016 | 29.71 | 30.58 | 29.55 | 30.40 | 992,795 | +0.89(+3.01%) |
Mar 10, 2016 | 29.25 | 29.71 | 29.22 | 29.51 | 997,358 | +0.62(+2.15%) |
Mar 09, 2016 | 29.25 | 29.25 | 28.59 | 28.89 | 599,700 | -0.14(-0.48%) |
Mar 08, 2016 | 29.63 | 29.70 | 28.94 | 29.03 | 684,879 | -0.69(-2.33%) |
Mar 07, 2016 | 29.66 | 30.09 | 29.32 | 29.72 | 720,531 | +0.22(+0.75%) |
Mar 04, 2016 | 29.08 | 29.79 | 29.05 | 29.50 | 957,924 | +0.47(+1.62%) |
Mar 03, 2016 | 28.87 | 29.05 | 28.54 | 29.03 | 651,166 | +0.25(+0.88%) |
Mar 02, 2016 | 28.15 | 28.85 | 28.02 | 28.77 | 887,902 | +0.62(+2.21%) |
Mar 01, 2016 | 27.69 | 28.15 | 27.22 | 28.15 | 790,259 | +0.74(+2.68%) |
Feb 29, 2016 | 27.16 | 27.69 | 27.09 | 27.41 | 584,186 | +0.20(+0.75%) |
Feb 26, 2016 | 27.59 | 27.88 | 27.07 | 27.21 | 729,708 | -0.25(-0.90%) |
Feb 25, 2016 | 27.13 | 27.46 | 26.77 | 27.46 | 736,605 | +0.48(+1.76%) |
Feb 24, 2016 | 26.74 | 27.01 | 26.36 | 26.98 | 729,720 | +0.01(+0.05%) |
Feb 23, 2016 | 27.08 | 27.33 | 26.66 | 26.97 | 1,149,586 | -0.19(-0.70%) |
Feb 22, 2016 | 26.91 | 27.37 | 26.85 | 27.16 | 963,401 | +0.59(+2.22%) |
Feb 19, 2016 | 26.69 | 26.72 | 25.96 | 26.57 | 1,661,755 | -0.21(-0.78%) |
Feb 18, 2016 | 27.93 | 28.89 | 26.41 | 26.78 | 1,781,371 | -1.29(-4.61%) |
Feb 17, 2016 | 27.59 | 28.30 | 27.24 | 28.07 | 1,631,209 | +0.66(+2.41%) |
Feb 16, 2016 | 26.76 | 27.67 | 26.65 | 27.41 | 1,465,280 | +0.82(+3.08%) |
Feb 12, 2016 | 26.34 | 26.60 | 26.60 | 26.60 | 1,358,642 | +0.72(+2.79%) |
Feb 11, 2016 | 25.94 | 26.16 | 25.47 | 25.87 | 1,369,731 | -0.44(-1.66%) |
Feb 10, 2016 | 26.67 | 26.92 | 26.25 | 26.31 | 1,083,227 | -0.08(-0.29%) |
Feb 09, 2016 | 26.10 | 26.77 | 26.09 | 26.39 | 2,109,021 | -0.02(-0.07%) |
Feb 08, 2016 | 26.54 | 26.69 | 25.78 | 26.41 | 1,111,821 | -0.55(-2.02%) |
Feb 05, 2016 | 28.02 | 28.31 | 26.92 | 26.95 | 864,911 | -1.29(-4.56%) |
Feb 04, 2016 | 27.89 | 28.64 | 27.73 | 28.24 | 1,279,461 | +0.27(+0.95%) |
Feb 03, 2016 | 28.61 | 28.77 | 27.59 | 27.97 | 1,476,761 | -0.16(-0.56%) |
Feb 02, 2016 | 28.60 | 28.82 | 28.00 | 28.13 | 1,102,254 | -0.84(-2.89%) |