Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 31.28 | 31.33 | 31.23 | 31.33 | 1,882 | -0.17(-0.53%) |
Apr 28, 2016 | 31.53 | 31.71 | 31.50 | 31.50 | 1,413 | -0.61(-1.90%) |
Apr 27, 2016 | 31.77 | 32.11 | 31.75 | 32.11 | 7,480 | +0.30(+0.94%) |
Apr 26, 2016 | 31.74 | 31.81 | 31.71 | 31.81 | 1,358 | +0.51(+1.63%) |
Apr 25, 2016 | 31.54 | 31.54 | 31.28 | 31.30 | 12,211 | -0.27(-0.86%) |
Apr 22, 2016 | 31.56 | 31.65 | 31.42 | 31.57 | 1,030 | +0.08(+0.25%) |
Apr 21, 2016 | 31.64 | 31.66 | 31.49 | 31.49 | 6,001 | -0.66(-2.05%) |
Apr 20, 2016 | 32.16 | 32.17 | 31.99 | 32.15 | 2,868 | +0.11(+0.34%) |
Apr 19, 2016 | 32.06 | 32.17 | 31.97 | 32.04 | 4,203 | +0.41(+1.30%) |
Apr 18, 2016 | 31.55 | 31.80 | 31.54 | 31.63 | 4,959 | +0.36(+1.15%) |
Apr 15, 2016 | 31.36 | 31.50 | 31.26 | 31.27 | 55,512 | -0.16(-0.51%) |
Apr 14, 2016 | 31.55 | 31.55 | 31.32 | 31.43 | 13,703 | +0.10(+0.32%) |
Apr 13, 2016 | 31.12 | 31.39 | 31.12 | 31.33 | 2,796 | +0.25(+0.80%) |
Apr 12, 2016 | 30.80 | 31.24 | 30.80 | 31.08 | 25,895 | +0.35(+1.14%) |
Apr 11, 2016 | 30.80 | 30.80 | 30.62 | 30.73 | 1,866 | +0.66(+2.19%) |
Apr 08, 2016 | 30.29 | 30.32 | 29.99 | 30.07 | 74,112 | +0.43(+1.45%) |
Apr 07, 2016 | 30.08 | 30.13 | 29.62 | 29.64 | 16,272 | -0.67(-2.21%) |
Apr 06, 2016 | 30.16 | 30.49 | 30.16 | 30.31 | 33,283 | +0.47(+1.58%) |
Apr 05, 2016 | 30.09 | 30.15 | 29.84 | 29.84 | 25,760 | -0.87(-2.83%) |
Apr 04, 2016 | 31.00 | 31.00 | 30.60 | 30.71 | 4,560 | +0.02(+0.07%) |
Apr 01, 2016 | 30.43 | 30.79 | 30.22 | 30.69 | 4,427 | +0.11(+0.36%) |
Mar 31, 2016 | 30.50 | 30.68 | 30.41 | 30.58 | 12,412 | +0.38(+1.26%) |
Mar 30, 2016 | 30.15 | 30.40 | 30.12 | 30.20 | 11,585 | +0.40(+1.34%) |
Mar 29, 2016 | 29.41 | 29.93 | 29.41 | 29.80 | 5,698 | +0.29(+0.98%) |
Mar 28, 2016 | 29.47 | 29.55 | 29.41 | 29.51 | 6,895 | +0.05(+0.17%) |
Mar 24, 2016 | 29.55 | 29.46 | 29.46 | 29.46 | 4,900 | -0.12(-0.41%) |
Mar 23, 2016 | 29.72 | 29.75 | 29.51 | 29.58 | 6,643 | -0.21(-0.70%) |
Mar 22, 2016 | 29.69 | 29.95 | 29.69 | 29.79 | 6,804 | -0.08(-0.27%) |
Mar 21, 2016 | 29.80 | 29.91 | 29.78 | 29.87 | 7,768 | +0.37(+1.25%) |
Mar 18, 2016 | 29.43 | 29.69 | 29.43 | 29.50 | 7,671 | -0.03(-0.10%) |
Mar 17, 2016 | 29.19 | 29.62 | 29.18 | 29.53 | 9,768 | +0.35(+1.20%) |
Mar 16, 2016 | 28.73 | 29.40 | 28.73 | 29.18 | 8,907 | +0.48(+1.67%) |
Mar 15, 2016 | 28.82 | 28.82 | 28.62 | 28.70 | 3,700 | -0.32(-1.10%) |
Mar 14, 2016 | 29.25 | 29.25 | 28.96 | 29.02 | 9,276 | -0.12(-0.41%) |
Mar 11, 2016 | 29.03 | 29.20 | 29.02 | 29.14 | 5,267 | +0.34(+1.18%) |
Mar 10, 2016 | 29.12 | 29.22 | 28.66 | 28.80 | 5,600 | -0.23(-0.79%) |
Mar 09, 2016 | 29.01 | 29.03 | 28.95 | 29.03 | 1,880 | +0.49(+1.72%) |
Mar 08, 2016 | 28.79 | 28.83 | 28.54 | 28.54 | 10,052 | -0.71(-2.41%) |
Mar 07, 2016 | 28.95 | 29.40 | 28.92 | 29.25 | 34,568 | +0.11(+0.36%) |
Mar 04, 2016 | 28.99 | 29.40 | 28.86 | 29.14 | 25,832 | +0.69(+2.43%) |
Mar 03, 2016 | 28.35 | 28.73 | 28.32 | 28.45 | 41,597 | +0.42(+1.50%) |
Mar 02, 2016 | 28.08 | 28.31 | 28.00 | 28.03 | 55,525 | +0.48(+1.74%) |
Mar 01, 2016 | 27.32 | 27.65 | 27.27 | 27.55 | 20,199 | +1.37(+5.23%) |
Feb 29, 2016 | 26.48 | 26.63 | 26.18 | 26.18 | 96,581 | +0.29(+1.12%) |
Feb 26, 2016 | 26.33 | 26.33 | 25.88 | 25.89 | 6,954 | -0.51(-1.93%) |
Feb 25, 2016 | 26.35 | 26.40 | 26.22 | 26.40 | 29,228 | -0.28(-1.05%) |
Feb 24, 2016 | 26.53 | 26.82 | 26.50 | 26.68 | 27,095 | -0.06(-0.22%) |
Feb 23, 2016 | 26.88 | 26.91 | 26.74 | 26.74 | 1,805 | -0.45(-1.66%) |
Feb 22, 2016 | 27.45 | 27.45 | 27.15 | 27.19 | 8,027 | +0.27(+1.00%) |
Feb 19, 2016 | 26.92 | 26.99 | 26.72 | 26.92 | 9,977 | +0.13(+0.49%) |
Feb 18, 2016 | 27.17 | 27.24 | 26.79 | 26.79 | 18,050 | -0.34(-1.25%) |
Feb 17, 2016 | 27.27 | 27.27 | 27.06 | 27.13 | 23,485 | +0.43(+1.61%) |
Feb 16, 2016 | 27.05 | 27.05 | 26.70 | 26.70 | 6,374 | -0.09(-0.34%) |
Feb 12, 2016 | 26.68 | 26.79 | 26.79 | 26.79 | 11,100 | -0.16(-0.59%) |
Feb 11, 2016 | 27.12 | 27.12 | 26.74 | 26.95 | 21,033 | -1.07(-3.82%) |
Feb 10, 2016 | 28.36 | 28.36 | 28.02 | 28.02 | 1,066 | -0.39(-1.37%) |
Feb 09, 2016 | 28.66 | 28.66 | 28.17 | 28.41 | 5,162 | -0.47(-1.63%) |
Feb 08, 2016 | 28.73 | 28.88 | 28.57 | 28.88 | 4,123 | -0.01(-0.03%) |
Feb 05, 2016 | 29.09 | 29.09 | 28.86 | 28.89 | 681 | +0.05(+0.17%) |
Feb 04, 2016 | 28.97 | 29.00 | 28.77 | 28.84 | 4,642 | -0.29(-1.00%) |
Feb 03, 2016 | 28.95 | 29.20 | 28.59 | 29.13 | 26,166 | -0.07(-0.24%) |
Feb 02, 2016 | 29.79 | 29.79 | 29.19 | 29.20 | 7,008 | -0.73(-2.44%) |