Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 30.49 | 30.49 | 28.43 | 28.91 | 6,531 | -1.37(-4.52%) |
Apr 28, 2016 | 30.29 | 30.72 | 30.28 | 30.28 | 4,703 | -0.04(-0.14%) |
Apr 27, 2016 | 30.51 | 30.61 | 30.28 | 30.32 | 5,106 | -0.39(-1.26%) |
Apr 26, 2016 | 30.46 | 30.71 | 30.29 | 30.71 | 7,364 | +0.41(+1.36%) |
Apr 25, 2016 | 30.28 | 30.71 | 30.28 | 30.29 | 3,712 | -0.20(-0.66%) |
Apr 22, 2016 | 30.65 | 30.65 | 30.42 | 30.50 | 2,415 | +0.07(+0.23%) |
Apr 21, 2016 | 30.82 | 31.22 | 30.30 | 30.43 | 18,840 | -0.86(-2.75%) |
Apr 20, 2016 | 31.59 | 31.59 | 30.92 | 31.29 | 4,913 | -0.31(-0.97%) |
Apr 19, 2016 | 31.59 | 31.59 | 31.18 | 31.59 | 21,887 | +0.02(+0.06%) |
Apr 18, 2016 | 32.03 | 32.03 | 31.24 | 31.58 | 9,044 | +0.06(+0.19%) |
Apr 15, 2016 | 31.37 | 31.59 | 31.37 | 31.51 | 4,815 | -0.08(-0.25%) |
Apr 14, 2016 | 31.34 | 31.64 | 30.80 | 31.59 | 13,842 | +0.41(+1.32%) |
Apr 13, 2016 | 30.97 | 31.50 | 30.97 | 31.18 | 3,214 | +0.48(+1.57%) |
Apr 12, 2016 | 31.36 | 31.36 | 30.28 | 30.70 | 2,469 | -0.72(-2.29%) |
Apr 11, 2016 | 31.10 | 32.12 | 30.58 | 31.42 | 11,822 | -0.30(-0.94%) |
Apr 08, 2016 | 30.79 | 31.72 | 30.79 | 31.72 | 1,236 | +1.00(+3.26%) |
Apr 07, 2016 | 30.72 | 30.72 | 30.67 | 30.72 | 1,943 | -0.09(-0.29%) |
Apr 06, 2016 | 30.97 | 31.23 | 30.72 | 30.80 | 3,634 | -0.24(-0.76%) |
Apr 05, 2016 | 30.42 | 31.07 | 30.42 | 31.04 | 7,519 | +0.54(+1.78%) |
Apr 04, 2016 | 30.48 | 31.11 | 30.43 | 30.50 | 7,217 | +0.08(+0.26%) |
Apr 01, 2016 | 30.52 | 30.85 | 30.42 | 30.42 | 2,462 | -0.11(-0.34%) |
Mar 31, 2016 | 30.56 | 30.86 | 30.28 | 30.52 | 8,306 | +0.19(+0.64%) |
Mar 30, 2016 | 30.50 | 30.88 | 30.33 | 30.33 | 2,321 | -0.43(-1.40%) |
Mar 29, 2016 | 30.23 | 31.42 | 30.23 | 30.76 | 9,522 | +0.26(+0.86%) |
Mar 28, 2016 | 30.80 | 30.80 | 30.50 | 30.50 | 3,501 | -0.04(-0.14%) |
Mar 24, 2016 | 30.72 | 30.54 | 30.54 | 30.54 | 14,471 | +0.18(+0.61%) |
Mar 23, 2016 | 30.50 | 30.50 | 30.33 | 30.36 | 4,128 | -0.04(-0.14%) |
Mar 22, 2016 | 30.89 | 30.89 | 30.15 | 30.40 | 3,487 | -0.25(-0.83%) |
Mar 21, 2016 | 30.37 | 30.68 | 30.02 | 30.65 | 4,575 | +0.53(+1.75%) |
Mar 18, 2016 | 30.58 | 30.84 | 29.91 | 30.13 | 17,094 | -0.31(-1.01%) |
Mar 17, 2016 | 29.82 | 30.66 | 29.55 | 30.43 | 9,677 | +0.74(+2.48%) |
Mar 16, 2016 | 29.70 | 30.58 | 29.29 | 29.70 | 8,403 | -0.25(-0.82%) |
Mar 15, 2016 | 30.05 | 30.93 | 29.48 | 29.94 | 5,036 | -0.47(-1.56%) |
Mar 14, 2016 | 30.19 | 31.01 | 29.90 | 30.42 | 12,068 | -0.34(-1.11%) |
Mar 11, 2016 | 30.46 | 30.90 | 30.22 | 30.76 | 7,320 | +0.32(+1.04%) |
Mar 10, 2016 | 30.63 | 31.20 | 29.70 | 30.44 | 4,922 | -0.36(-1.17%) |
Mar 09, 2016 | 31.03 | 31.03 | 29.00 | 30.80 | 3,857 | +0.01(+0.03%) |
Mar 08, 2016 | 31.59 | 31.59 | 30.19 | 30.79 | 6,320 | -0.17(-0.54%) |
Mar 07, 2016 | 28.79 | 31.12 | 28.79 | 30.96 | 9,552 | +2.09(+7.23%) |
Mar 04, 2016 | 28.45 | 28.87 | 28.30 | 28.87 | 6,801 | +0.47(+1.64%) |
Mar 03, 2016 | 28.66 | 28.95 | 27.64 | 28.41 | 9,716 | -0.15(-0.52%) |
Mar 02, 2016 | 28.58 | 28.91 | 27.92 | 28.56 | 15,622 | -0.21(-0.73%) |
Mar 01, 2016 | 28.28 | 28.79 | 27.37 | 28.77 | 5,070 | +0.65(+2.31%) |
Feb 29, 2016 | 27.21 | 28.31 | 27.21 | 28.12 | 11,892 | +1.10(+4.06%) |
Feb 26, 2016 | 27.80 | 28.35 | 26.52 | 27.02 | 30,073 | -0.62(-2.25%) |
Feb 25, 2016 | 28.17 | 28.17 | 27.45 | 27.64 | 7,608 | -0.18(-0.63%) |
Feb 24, 2016 | 27.45 | 28.17 | 27.45 | 27.82 | 9,478 | -0.03(-0.09%) |
Feb 23, 2016 | 27.64 | 28.79 | 27.55 | 27.85 | 11,511 | +0.03(+0.09%) |
Feb 22, 2016 | 29.43 | 30.09 | 27.82 | 27.82 | 13,853 | -1.71(-5.79%) |
Feb 19, 2016 | 28.88 | 29.98 | 27.37 | 29.53 | 15,254 | +0.75(+2.62%) |
Feb 18, 2016 | 29.09 | 29.29 | 28.70 | 28.78 | 8,598 | +0.35(+1.24%) |
Feb 17, 2016 | 28.81 | 28.81 | 27.82 | 28.43 | 12,538 | -0.55(-1.91%) |
Feb 16, 2016 | 28.97 | 29.66 | 28.24 | 28.98 | 17,986 | -0.14(-0.48%) |
Feb 12, 2016 | 27.56 | 29.12 | 29.12 | 29.12 | 7,634 | +1.15(+4.11%) |
Feb 11, 2016 | 27.18 | 28.01 | 26.14 | 27.97 | 20,368 | +0.87(+3.21%) |
Feb 10, 2016 | 27.68 | 27.68 | 25.45 | 27.10 | 26,799 | -0.11(-0.39%) |
Feb 09, 2016 | 26.74 | 28.47 | 26.74 | 27.21 | 10,038 | -0.27(-0.99%) |
Feb 08, 2016 | 25.28 | 27.53 | 24.66 | 27.48 | 20,615 | +2.23(+8.83%) |
Feb 05, 2016 | 26.53 | 26.79 | 25.23 | 25.25 | 16,761 | -1.43(-5.36%) |
Feb 04, 2016 | 25.98 | 27.11 | 24.79 | 26.68 | 22,679 | +0.39(+1.50%) |
Feb 03, 2016 | 26.20 | 26.99 | 25.86 | 26.28 | 22,758 | +0.24(+0.91%) |
Feb 02, 2016 | 25.97 | 26.31 | 25.92 | 26.05 | 4,675 | +0.13(+0.51%) |